Indices de Mercados

ASML HOLDING PRECIOS HISTÓRICOS

FechaÚltimoDif.%Dif.AperturaMax.Min.Acciones
16/04/201458,500 -3,250-5,263%59,92060,69057,7106.224.330
15/04/201461,750 -1,020-1,625%62,76063,19061,6901.633.010
14/04/201462,770 -0,760-1,196%62,93063,07062,0601.674.590
11/04/201463,530 -2,270-3,450%64,77064,79063,0802.183.935
10/04/201465,800 -0,140-0,212%66,58067,17065,7101.322.960
09/04/201465,940 0,4100,626%65,10066,22065,1001.217.499
08/04/201465,530 -0,600-0,907%65,70065,82064,7701.460.127
07/04/201466,130 -1,080-1,607%66,40066,50065,8601.170.859
04/04/201467,210 -0,340-0,503%67,46067,71067,130769.397
03/04/201467,550 0,0300,044%67,73067,88067,1501.006.492
02/04/201467,520 -0,180-0,266%67,68068,13067,2201.037.187
01/04/201467,700 0,4700,699%67,82067,90067,4201.079.993
31/03/201467,230 0,0800,119%67,50067,64067,080901.086
28/03/201467,150 0,0400,060%67,45067,63066,710916.310
27/03/201467,110 -0,430-0,637%67,25067,50066,8201.003.630
26/03/201467,540 1,2701,916%66,70067,71066,3701.483.486
25/03/201466,270 0,4000,607%65,89066,61065,8001.387.434
24/03/201465,870 -1,310-1,950%67,56067,56065,7901.557.775
21/03/201467,180 0,2300,344%67,24068,05067,0702.691.048
20/03/201466,950 1,1501,748%65,68066,95065,2701.780.084
19/03/201465,800 0,2000,305%65,84066,33065,5501.425.626
18/03/201465,600 0,4400,675%65,04065,65064,6401.069.190
17/03/201465,160 0,5500,851%64,78065,28064,6101.005.022
14/03/201464,610 -0,340-0,523%64,35064,81063,8601.602.710
13/03/201464,950 -0,380-0,582%65,59065,70064,8501.288.377
12/03/201465,330 0,2600,400%64,64065,91064,1701.522.017
11/03/201465,070 -0,350-0,535%65,52065,73064,590953.848
10/03/201465,420 -0,190-0,290%65,66065,99064,8801.110.812
07/03/201465,610 -0,360-0,546%66,24066,40065,4101.323.819
06/03/201465,970 0,7301,119%65,30066,15064,8101.152.972
05/03/201465,240 0,4600,710%64,72065,63064,6501.151.624
04/03/201464,780 2,4803,981%63,15064,87063,0702.256.125
03/03/201462,300 -0,620-0,985%61,99062,70061,0901.901.243
28/02/201462,920 0,1100,175%63,07063,49062,760875.187
27/02/201462,810 -0,500-0,790%63,13063,49062,1801.564.749
26/02/201463,310 0,0300,047%63,28064,10063,1101.595.391
25/02/201463,280 -2,240-3,419%65,06065,22063,0302.284.722
24/02/201465,520 0,5900,909%64,96065,52064,840867.023
21/02/201464,930 0,2700,418%65,26065,46064,8201.018.395
20/02/201464,660 -0,210-0,324%64,56064,98064,2301.206.816
19/02/201464,870 -0,220-0,338%65,06065,62064,7301.089.108
18/02/201465,090 -0,650-0,989%65,96065,96064,7501.316.331
17/02/201465,740 0,8901,372%65,13065,97065,030711.137
14/02/201464,850 0,4100,636%64,57065,44064,5001.333.800
13/02/201464,440 -0,500-0,770%64,95065,12064,0201.151.513
12/02/201464,940 -0,350-0,536%65,37065,55064,7601.316.203
11/02/201465,290 1,2802,000%64,15065,38064,1501.082.188
10/02/201464,010 0,1500,235%64,00064,46063,750998.079
07/02/201463,860 0,1200,188%63,88064,22063,3201.146.534
06/02/201463,740 1,2702,033%63,04064,00062,7301.422.877
05/02/201462,470 -0,060-0,096%62,22063,13062,1501.311.035
04/02/201462,530 -0,330-0,525%62,62062,82062,0501.483.924
03/02/201462,860 -0,120-0,191%62,81063,71062,7801.644.360
31/01/201462,980 -0,420-0,662%62,88062,98061,6501.881.631
30/01/201463,400 0,1100,174%63,23064,45063,1101.475.436
29/01/201463,290 -0,320-0,503%63,94064,71062,2002.056.605
28/01/201463,610 -0,910-1,410%64,52064,56063,6001.563.601
27/01/201464,520 0,1300,202%64,55064,98064,0701.738.248
24/01/201464,390 -0,100-0,155%64,84066,25064,1203.182.817
23/01/201464,490 -3,020-4,473%66,50067,04064,3103.766.240
22/01/201467,510 4,4106,989%64,90068,53064,8505.895.336
21/01/201463,100 -1,150-1,790%64,00064,02062,5802.167.100
20/01/201464,250 2,2003,546%62,20064,28062,1001.781.196
17/01/201462,050 -0,730-1,163%62,40062,69061,3702.982.199
16/01/201462,780 -2,980-4,532%65,41065,49062,1703.965.783
15/01/201465,760 -0,800-1,202%66,87066,87065,6401.788.486
14/01/201466,560 0,1200,181%65,00066,65064,4501.629.948
13/01/201466,440 0,1800,272%66,59066,64065,880631.326
10/01/201466,260 -0,120-0,181%66,52066,84066,020969.058
09/01/201466,380 0,6801,035%67,13067,74066,0802.105.556
08/01/201465,700 0,1800,275%65,75065,85065,4901.425.300
07/01/201465,520 -0,530-0,802%65,80065,90065,1701.520.073
06/01/201466,050 -1,700-2,509%67,40067,54065,9901.064.561
03/01/201467,750 -0,010-0,015%67,70068,17067,250627.750
02/01/201467,760 -0,280-0,412%68,59068,97067,4701.206.949
31/12/201368,040 0,1100,162%68,03068,25067,890162.433
30/12/201367,930 -0,770-1,121%68,96069,08067,920652.623
27/12/201368,700 0,9501,402%68,36068,75068,150620.544
24/12/201367,750 0,1100,163%67,64068,18067,620242.949
23/12/201367,640 0,8001,197%67,28067,70067,000645.779
20/12/201366,840 0,5300,799%66,42067,62066,1702.013.582
19/12/201366,310 1,5802,441%65,30066,41065,3001.423.781
18/12/201364,730 0,8601,346%64,00065,13063,9701.323.162
17/12/201363,870 -0,620-0,961%64,24064,97063,9701.381.224
16/12/201364,490 0,0100,016%64,08064,96063,5601.546.874
13/12/201364,480 -0,800-1,225%65,10065,20064,390904.556
12/12/201365,280 -1,180-1,776%66,20066,32065,2801.386.668
11/12/201366,460 0,0600,090%66,06066,77066,0001.271.176
10/12/201366,400 -0,730-1,087%66,73067,57066,4001.115.168
09/12/201367,130 0,1000,149%67,01067,68066,8501.077.549
06/12/201367,030 0,1700,254%66,90067,16065,8001.474.911
05/12/201366,860 -1,540-2,251%67,40067,86066,8601.790.043
04/12/201368,400 -0,530-0,769%69,30069,30068,0101.064.651
03/12/201368,930 -0,320-0,462%69,39069,52068,8001.119.021
02/12/201369,250 0,3600,523%69,06069,50068,770948.641
29/11/201368,890 -0,170-0,246%69,10069,29068,840717.665
28/11/201369,060 0,0100,014%69,02069,35068,780467.144
27/11/201369,050 0,7401,083%68,44069,09068,440932.886
26/11/201368,310 0,0200,029%68,75069,03067,9901.484.869
25/11/201368,290 1,0101,501%67,86068,35067,6601.336.010