Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ASML Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 919.54 | -17.88 | -1.91% | 936.50 | 938.8144 | 918.94 | 811,130 |
| 15 May 2024 | 937.42 | 22.39 | 2.45% | 918.38 | 937.42 | 910.65 | 882,447 |
| 14 May 2024 | 915.03 | -2.21 | -0.24% | 912.90 | 916.38 | 905.88 | 592,899 |
| 13 May 2024 | 917.24 | -13.05 | -1.40% | 927.68 | 929.00 | 914.26 | 745,736 |
| 10 May 2024 | 930.29 | 16.75 | 1.83% | 925.00 | 939.00 | 925.00 | 813,862 |
| 09 May 2024 | 913.54 | 2.07 | 0.23% | 914.70 | 918.17 | 907.38 | 755,596 |
| 08 May 2024 | 911.47 | 3.25 | 0.36% | 904.86 | 916.5899 | 903.32 | 555,719 |
| 07 May 2024 | 908.22 | -8.70 | -0.95% | 924.83 | 926.38 | 907.64 | 654,441 |
| 06 May 2024 | 916.92 | 15.29 | 1.70% | 909.20 | 918.36 | 905.03 | 641,463 |
| 03 May 2024 | 901.63 | 31.35 | 3.60% | 895.00 | 904.955 | 888.67 | 1,038,025 |
| 02 May 2024 | 870.28 | 17.44 | 2.04% | 875.68 | 878.00 | 862.35 | 876,700 |
| 01 May 2024 | 852.84 | -19.63 | -2.25% | 871.11 | 880.59 | 849.14 | 1,457,666 |
| 30 Abr 2024 | 872.47 | -37.30 | -4.10% | 896.10 | 907.18 | 871.42 | 1,092,706 |
| 29 Abr 2024 | 909.77 | -9.20 | -1.00% | 911.85 | 913.25 | 901.08 | 650,513 |
| 26 Abr 2024 | 918.97 | 16.46 | 1.82% | 912.27 | 926.39 | 911.55 | 864,213 |
| 25 Abr 2024 | 902.51 | 10.19 | 1.14% | 875.32 | 911.06 | 871.00 | 1,114,422 |
| 24 Abr 2024 | 892.32 | -9.25 | -1.03% | 913.05 | 915.00 | 881.97 | 860,228 |
| 23 Abr 2024 | 901.57 | 29.52 | 3.39% | 879.00 | 908.06 | 875.00 | 990,820 |
| 22 Abr 2024 | 872.05 | 12.51 | 1.46% | 870.00 | 880.00 | 862.46 | 1,143,199 |
| 19 Abr 2024 | 859.54 | -29.49 | -3.32% | 888.20 | 896.205 | 855.585 | 2,510,945 |
| 18 Abr 2024 | 889.03 | -18.58 | -2.05% | 901.11 | 903.60 | 886.40 | 1,653,330 |
| 17 Abr 2024 | 907.61 | -69.31 | -7.09% | 943.30 | 942.83 | 895.8401 | 3,775,248 |
| 16 Abr 2024 | 976.92 | 22.10 | 2.31% | 958.30 | 978.6093 | 957.20 | 1,515,147 |
| 15 Abr 2024 | 954.82 | -7.02 | -0.73% | 985.42 | 988.54 | 951.10 | 1,075,989 |
| 12 Abr 2024 | 961.84 | -30.34 | -3.06% | 969.23 | 972.15 | 956.495 | 1,030,282 |
| 11 Abr 2024 | 992.18 | 17.57 | 1.80% | 981.55 | 992.19 | 963.33 | 964,434 |
| 10 Abr 2024 | 974.61 | -15.22 | -1.54% | 962.81 | 983.48 | 962.81 | 722,650 |
| 09 Abr 2024 | 989.83 | 7.12 | 0.72% | 993.74 | 1,000.20 | 969.3598 | 718,179 |
| 08 Abr 2024 | 982.71 | 3.16 | 0.32% | 989.85 | 996.20 | 980.13 | 928,388 |
| 05 Abr 2024 | 979.55 | 26.14 | 2.74% | 975.44 | 986.60 | 966.915 | 878,137 |
| 04 Abr 2024 | 953.41 | -26.86 | -2.74% | 991.99 | 996.80 | 953.39 | 1,269,415 |
| 03 Abr 2024 | 980.27 | 13.56 | 1.40% | 965.88 | 986.47 | 962.095 | 891,281 |
| 02 Abr 2024 | 966.71 | -26.24 | -2.64% | 967.45 | 973.84 | 957.115 | 964,040 |
| 01 Abr 2024 | 992.95 | 22.48 | 2.32% | 979.76 | 1,022.6599 | 979.76 | 1,105,205 |
| 28 Mar 2024 | 970.47 | -3.54 | -0.36% | 969.55 | 971.87 | 961.65 | 685,753 |
| 27 Mar 2024 | 974.01 | 2.71 | 0.28% | 978.78 | 979.20 | 964.07 | 572,219 |
| 26 Mar 2024 | 971.30 | -7.63 | -0.78% | 986.74 | 989.39 | 970.98 | 705,694 |
| 25 Mar 2024 | 978.93 | -1.03 | -0.11% | 980.00 | 992.28 | 978.08 | 860,443 |
| 22 Mar 2024 | 979.96 | -10.83 | -1.09% | 973.71 | 991.075 | 972.569 | 692,586 |
| 21 Mar 2024 | 990.79 | 19.87 | 2.05% | 1,005.01 | 1,005.66 | 989.0901 | 1,111,943 |
| 20 Mar 2024 | 970.92 | 19.01 | 2.00% | 956.07 | 974.295 | 946.89 | 836,406 |
| 19 Mar 2024 | 951.91 | 10.57 | 1.12% | 938.54 | 956.59 | 928.00 | 817,336 |
| 18 Mar 2024 | 941.34 | 1.13 | 0.12% | 949.38 | 958.21 | 939.75 | 820,978 |
| 15 Mar 2024 | 940.21 | -19.57 | -2.04% | 954.65 | 954.78 | 931.79 | 1,726,518 |
| 14 Mar 2024 | 959.78 | -9.00 | -0.93% | 967.44 | 971.47 | 950.56 | 876,426 |
| 13 Mar 2024 | 968.78 | -15.51 | -1.58% | 983.16 | 983.16 | 959.055 | 850,190 |
| 12 Mar 2024 | 984.29 | 21.62 | 2.25% | 966.80 | 984.99 | 950.4801 | 1,164,270 |
| 11 Mar 2024 | 962.67 | -31.66 | -3.18% | 980.01 | 981.03 | 957.50 | 1,431,342 |
| 08 Mar 2024 | 994.33 | -53.06 | -5.07% | 1,038.88 | 1,040.21 | 993.23 | 1,637,234 |
| 07 Mar 2024 | 1,047.39 | 43.46 | 4.33% | 1,015.67 | 1,056.34 | 1,014.82 | 1,579,573 |
| 06 Mar 2024 | 1,003.93 | 35.09 | 3.62% | 986.80 | 1,009.63 | 981.47 | 1,301,563 |
| 05 Mar 2024 | 968.84 | -29.20 | -2.93% | 989.01 | 992.04 | 958.69 | 1,270,382 |
| 04 Mar 2024 | 998.04 | 7.10 | 0.72% | 992.60 | 1,007.68 | 987.75 | 1,432,330 |
| 01 Mar 2024 | 990.94 | 39.26 | 4.13% | 951.575 | 991.45 | 950.27 | 1,697,864 |
| 29 Feb 2024 | 951.68 | 12.18 | 1.30% | 939.50 | 952.45 | 938.675 | 777,404 |
| 28 Feb 2024 | 939.50 | -1.87 | -0.20% | 939.04 | 943.4999 | 935.10 | 519,626 |
| 27 Feb 2024 | 941.37 | -6.22 | -0.66% | 953.25 | 957.76 | 940.36 | 807,624 |
| 26 Feb 2024 | 947.59 | 14.34 | 1.54% | 941.155 | 951.72 | 936.20 | 671,152 |
| 23 Feb 2024 | 933.25 | -18.60 | -1.95% | 952.28 | 954.56 | 932.79 | 877,423 |
| 22 Feb 2024 | 951.85 | 43.64 | 4.81% | 946.72 | 959.46 | 941.2046 | 1,780,476 |
| 21 Feb 2024 | 908.21 | -1.36 | -0.15% | 897.45 | 908.67 | 892.63 | 868,828 |
| 20 Feb 2024 | 909.57 | -19.37 | -2.09% | 918.60 | 919.98 | 898.51 | 1,043,868 |
