ASML HOLDING N.V.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/05/2022 541,440 532,840 1,30 542,390 514,170 1.201.093
19/05/2022 523,770 526,000 -0,44 537,050 522,320 903.734
18/05/2022 547,180 528,300 -5,93 552,830 526,870 1.037.846
17/05/2022 556,950 561,630 4,99 563,380 548,850 895.711
16/05/2022 533,250 534,950 -2,44 540,980 528,000 755.201
13/05/2022 540,560 548,320 4,97 551,295 538,210 944.113
12/05/2022 522,360 522,360 0,20 529,050 509,550 1.134.832
11/05/2022 531,280 521,300 -0,40 544,185 520,470 1.300.765
10/05/2022 529,200 523,370 2,09 530,410 512,330 1.232.235
09/05/2022 530,210 512,660 -6,96 535,800 510,360 1.564.419
06/05/2022 551,000 551,000 -2,53 561,680 545,050 1.207.050
05/05/2022 582,320 565,300 -4,61 584,570 558,090 1.024.926
04/05/2022 579,080 592,640 3,85 594,250 564,660 989.509
03/05/2022 566,630 570,680 -0,07 575,440 563,020 825.313
02/05/2022 558,740 571,090 1,30 571,520 553,540 1.143.108
29/04/2022 563,770 563,770 -4,53 588,900 562,460 1.208.302
28/04/2022 574,950 590,540 5,99 595,455 564,600 1.516.634
27/04/2022 557,140 557,140 -0,59 567,375 544,000 1.895.988
26/04/2022 585,150 560,430 -6,57 587,480 559,900 1.820.579
25/04/2022 592,730 599,820 -1,28 600,390 583,670 2.060.514
22/04/2022 615,080 607,610 -2,00 620,865 607,470 1.092.680
21/04/2022 645,060 619,980 -2,20 648,810 617,740 937.385
20/04/2022 650,760 633,910 2,72 652,550 628,990 1.856.156
19/04/2022 597,530 617,150 1,91 619,115 596,000 1.229.975
18/04/2022 597,050 605,580 1,29 613,860 595,770 576.951
14/04/2022 614,520 597,870 -2,43 616,510 596,000 813.395
13/04/2022 601,410 612,760 3,16 617,210 596,420 934.245
12/04/2022 613,070 594,000 -0,63 622,500 592,000 1.067.745
11/04/2022 607,040 597,740 -2,16 610,630 597,130 856.404
08/04/2022 621,420 610,930 -2,30 622,410 610,000 773.857
07/04/2022 624,530 625,300 -0,51 632,100 612,780 713.506
06/04/2022 628,510 628,510 -2,78 639,310 617,400 1.110.652
05/04/2022 674,020 646,460 -5,05 675,150 645,785 1.251.493
04/04/2022 672,490 680,830 1,96 681,540 669,990 731.410
01/04/2022 675,290 667,730 -0,06 677,185 661,825 736.659
31/03/2022 684,490 668,130 -2,40 689,100 667,500 730.549
30/03/2022 700,000 684,560 -3,47 702,750 680,115 1.030.086
29/03/2022 709,140 709,140 2,06 714,620 697,670 1.056.218
28/03/2022 680,110 694,830 1,09 695,000 676,000 687.308
25/03/2022 690,460 687,360 -0,46 690,750 672,300 764.147
24/03/2022 666,200 690,540 3,78 690,550 663,200 1.175.570
23/03/2022 668,800 665,360 -3,39 679,374 663,605 997.491
22/03/2022 688,000 688,740 0,85 698,100 685,300 1.111.198
21/03/2022 678,220 682,910 0,38 683,390 669,000 1.292.969
18/03/2022 649,240 680,350 4,01 683,400 647,400 1.431.687
17/03/2022 643,130 654,100 0,53 656,400 639,470 854.884
16/03/2022 621,440 650,630 9,04 651,000 617,150 1.813.923
15/03/2022 591,920 596,700 3,32 598,190 583,860 1.525.691
14/03/2022 599,550 577,550 -1,42 601,500 577,310 1.621.681
11/03/2022 614,000 585,850 -2,37 615,000 584,880 817.087
10/03/2022 599,540 600,070 -3,42 608,550 596,178 734.068
09/03/2022 621,340 621,340 8,51 627,000 595,000 1.565.212
08/03/2022 574,080 572,620 -0,35 593,480 558,770 1.359.521
07/03/2022 617,390 574,640 -3,31 620,610 573,750 1.607.234
04/03/2022 603,703 594,320 -5,78 609,420 581,625 2.009.306
03/03/2022 652,020 630,790 -3,66 653,700 627,190 1.016.344
02/03/2022 642,590 654,740 3,23 658,415 638,100 948.981
01/03/2022 660,210 634,270 -4,84 665,096 627,580 989.125
28/02/2022 647,650 666,510 -0,09 672,570 647,650 1.977.571
25/02/2022 656,910 667,120 1,57 667,140 650,000 1.295.079
24/02/2022 600,290 656,840 3,97 658,860 600,290 2.040.807
23/02/2022 651,080 631,730 -1,33 654,450 631,010 996.896
22/02/2022 638,500 640,270 -1,17 653,000 629,860 933.845
18/02/2022 652,120 647,830 -0,40 657,770 640,990 894.154
17/02/2022 659,310 650,430 -2,02 662,220 650,000 1.018.515
16/02/2022 651,000 663,860 1,13 666,000 644,675 609.947
15/02/2022 647,480 656,410 4,54 658,350 642,310 819.997
14/02/2022 626,150 627,910 -0,05 634,950 620,000 887.383
11/02/2022 657,540 628,240 -4,36 660,320 625,250 1.116.274
10/02/2022 654,590 656,880 -3,45 677,620 653,000 959.162
09/02/2022 670,790 680,370 4,12 682,230 663,880 840.702
08/02/2022 636,850 653,470 0,53 655,360 635,600 745.426
07/02/2022 654,150 650,030 -0,43 661,409 648,550 520.316
04/02/2022 648,050 652,810 1,07 661,210 643,300 860.962
03/02/2022 659,090 645,930 -5,94 664,670 644,470 1.210.788
02/02/2022 687,950 686,750 0,77 691,240 674,090 713.603
01/02/2022 682,550 681,480 0,63 683,710 666,270 944.006
31/01/2022 650,700 677,200 5,00 677,550 648,032 1.348.908
28/01/2022 633,600 644,970 1,62 644,980 620,670 1.339.743
27/01/2022 664,800 634,660 -2,85 665,000 631,400 1.463.290
26/01/2022 661,630 653,260 0,72 679,380 644,655 1.376.465
25/01/2022 652,640 648,570 -5,69 668,156 643,820 2.095.259
24/01/2022 666,050 687,670 -1,02 688,640 648,633 2.721.380
21/01/2022 707,290 694,730 -1,66 721,200 694,710 1.689.052
20/01/2022 724,890 706,460 1,09 729,980 706,210 1.536.214
19/01/2022 736,940 698,820 -2,29 738,880 698,710 1.593.207
18/01/2022 741,030 715,230 -3,94 741,070 714,240 1.179.431
14/01/2022 735,600 744,530 1,98 746,600 728,170 1.312.558
13/01/2022 772,410 730,080 -1,63 777,920 728,640 1.626.944
12/01/2022 739,310 742,170 1,78 749,450 735,000 959.363
11/01/2022 706,990 729,160 0,27 731,440 700,710 2.120.708
10/01/2022 716,518 727,170 -3,83 727,660 702,300 1.973.410
07/01/2022 758,390 756,100 -0,92 763,360 743,600 1.363.367
06/01/2022 739,530 763,120 2,34 763,760 729,805 2.040.958
05/01/2022 765,910 745,670 -4,30 766,540 745,040 1.231.872
04/01/2022 793,630 779,190 -2,29 793,630 763,290 874.092
03/01/2022 795,740 797,490 0,17 799,360 784,960 720.765
31/12/2021 801,510 796,140 -0,51 805,279 795,880 236.528
30/12/2021 803,690 800,220 -0,22 808,290 799,920 412.064
29/12/2021 798,110 801,980 -0,35 805,235 794,400 404.983
28/12/2021 817,300 804,770 -0,82 817,300 803,090 548.626
27/12/2021 794,400 811,430 1,25 813,590 794,360 527.705
23/12/2021 794,640 801,410 1,17 805,720 794,080 496.784
22/12/2021 777,800 792,120 1,16 792,120 775,000 534.970
21/12/2021 775,728 783,040 4,01 784,450 765,020 839.109
20/12/2021 747,600 752,880 0,40 756,715 744,450 647.130
17/12/2021 751,160 749,870 -0,68 758,000 743,960 1.656.699
16/12/2021 799,000 755,000 -4,70 799,840 753,618 1.006.861
15/12/2021 764,570 792,220 5,01 792,600 760,660 910.711
14/12/2021 754,420 754,390 -1,32 760,311 743,250 842.410
13/12/2021 780,570 764,470 -2,22 781,840 764,340 615.109
10/12/2021 777,280 781,840 1,19 783,650 772,480 602.664
09/12/2021 786,160 772,610 -3,89 790,010 772,360 709.068
08/12/2021 803,210 803,920 -0,26 805,000 796,190 551.528
07/12/2021 788,000 806,010 6,56 809,400 783,721 983.181
06/12/2021 758,880 756,390 -1,96 761,400 741,400 1.223.247
03/12/2021 785,970 771,520 -2,26 790,740 759,840 1.114.660
02/12/2021 784,440 789,380 -1,82 796,450 778,320 957.002
01/12/2021 812,560 804,000 1,58 832,680 802,440 1.200.461
30/11/2021 807,070 791,510 -2,88 821,350 787,145 1.144.300
29/11/2021 795,010 815,010 4,22 815,730 789,990 1.410.657
26/11/2021 786,960 782,020 -2,54 795,920 776,010 710.603
24/11/2021 782,000 802,390 -0,63 803,480 777,440 1.246.741
23/11/2021 811,660 807,480 -2,21 819,360 793,120 1.193.564
22/11/2021 855,000 825,750 -3,67 859,660 824,720 881.599
19/11/2021 866,850 857,170 -2,50 867,550 854,470 775.611
18/11/2021 877,420 879,120 2,29 881,120 870,560 866.036
17/11/2021 859,200 859,460 -0,13 868,000 857,600 549.409
16/11/2021 851,520 860,550 0,45 862,610 847,235 690.879
15/11/2021 855,000 856,720 0,60 861,600 852,990 638.041
12/11/2021 840,000 851,630 2,19 855,000 835,100 531.257
11/11/2021 833,270 833,390 1,90 839,040 829,200 415.716
10/11/2021 829,609 817,850 -3,79 835,440 815,110 737.491
09/11/2021 852,010 850,050 0,01 855,460 842,000 676.848
08/11/2021 855,510 849,930 0,35 856,950 848,000 728.399
05/11/2021 852,230 847,000 -0,41 854,640 841,635 735.309
04/11/2021 831,640 850,490 2,47 853,150 829,600 1.058.508
03/11/2021 818,400 830,020 2,22 831,582 810,480 564.929
02/11/2021 812,320 812,020 0,57 817,690 811,290 503.718
01/11/2021 806,910 807,450 -0,72 808,000 796,480 573.771
29/10/2021 807,230 813,340 0,02 814,460 804,750 546.886
28/10/2021 814,120 813,190 1,52 821,920 810,720 685.168
27/10/2021 798,060 801,000 1,23 818,950 797,200 949.694
26/10/2021 796,400 791,230 0,35 797,990 784,192 741.468
25/10/2021 799,690 788,440 -1,56 803,190 787,010 786.029
22/10/2021 798,190 800,970 1,70 808,800 796,270 1.294.466
21/10/2021 764,526 787,560 2,59 787,560 763,870 1.082.178
20/10/2021 782,240 767,700 -4,15 785,140 758,240 1.894.907
19/10/2021 788,180 800,960 1,62 801,620 786,300 956.618
18/10/2021 774,085 788,220 -0,15 788,328 772,990 1.014.629
15/10/2021 780,960 789,400 1,43 789,640 775,840 877.396
14/10/2021 769,600 778,290 4,55 778,639 765,680 1.372.973
13/10/2021 743,150 744,420 3,12 749,455 740,000 1.170.587
11/10/2021 722,780 721,890 -1,15 735,830 721,360 702.502
08/10/2021 749,360 730,270 -2,22 749,740 729,330 1.039.257
07/10/2021 745,405 746,820 1,95 753,670 742,230 1.267.539
06/10/2021 725,380 732,500 -0,05 734,700 719,010 972.584
05/10/2021 725,040 732,870 2,80 742,630 722,620 1.196.030
04/10/2021 728,900 712,940 -3,83 730,155 709,030 1.663.470
01/10/2021 745,000 741,300 -0,51 745,000 728,370 1.180.398
30/09/2021 754,250 745,110 -0,71 762,320 742,290 1.081.202
29/09/2021 785,000 750,420 -3,81 786,229 749,115 2.225.610
28/09/2021 794,840 780,170 -6,60 799,340 773,070 2.380.762
27/09/2021 843,280 835,310 -3,86 847,875 833,046 1.063.868
24/09/2021 867,360 868,820 -1,25 873,360 865,120 502.745
23/09/2021 877,390 879,780 1,74 888,720 877,260 744.434
22/09/2021 851,830 864,740 1,17 871,650 849,460 669.219
21/09/2021 860,000 854,730 1,66 862,370 844,490 905.443
20/09/2021 838,880 840,740 -2,22 845,490 829,695 1.122.585
17/09/2021 875,100 859,850 -3,09 875,310 852,406 1.670.538
16/09/2021 877,140 887,310 -0,23 889,785 875,440 811.597
15/09/2021 886,990 889,330 0,14 890,010 879,440 799.848
14/09/2021 883,820 888,070 1,93 895,930 879,680 978.322
13/09/2021 869,220 871,240 1,44 872,210 861,036 636.279
10/09/2021 870,940 858,870 0,63 875,360 857,400 1.136.419
09/09/2021 855,480 853,500 -0,52 862,760 852,100 642.040
08/09/2021 857,610 857,990 -0,44 859,900 849,920 715.114
07/09/2021 865,290 861,770 0,43 868,880 857,760 781.120
03/09/2021 848,520 858,105 -0,37 862,980 848,520 696.933
02/09/2021 852,160 861,280 2,27 862,050 848,865 747.204
01/09/2021 838,720 842,170 1,10 850,720 836,690 582.148
31/08/2021 843,780 833,040 -0,78 844,160 827,210 579.288
30/08/2021 839,940 839,590 0,80 843,010 836,760 493.186
27/08/2021 814,246 832,920 2,71 834,770 813,770 659.049
26/08/2021 808,270 810,940 0,38 815,830 804,160 450.126
25/08/2021 808,420 807,870 0,28 813,370 805,000 471.118
24/08/2021 806,100 805,610 -0,74 807,712 801,580 463.693
23/08/2021 795,030 811,620 2,97 812,500 794,570 724.275
20/08/2021 785,080 788,180 0,85 790,880 778,010 507.014
19/08/2021 761,870 781,510 1,17 784,010 761,210 514.117
18/08/2021 776,220 772,450 -0,53 785,380 772,030 452.682
17/08/2021 781,760 776,560 -1,37 783,390 770,400 483.477
16/08/2021 787,825 787,350 -0,20 790,970 779,740 426.734
13/08/2021 779,140 788,960 1,01 789,590 776,540 454.778
12/08/2021 788,700 781,070 -1,03 788,700 778,525 765.088
11/08/2021 791,140 789,220 -0,01 793,340 781,420 421.649
10/08/2021 795,590 789,290 0,08 797,040 783,830 589.603
09/08/2021 790,220 788,680 0,69 792,250 785,600 477.126
06/08/2021 784,500 783,280 -1,44 787,190 779,900 556.983
05/08/2021 805,510 794,750 -0,09 805,640 790,320 723.814
04/08/2021 792,010 795,480 2,05 798,570 787,800 629.844
03/08/2021 770,530 779,530 1,28 780,450 767,510 533.707
02/08/2021 770,810 769,650 0,38 775,840 768,410 499.943
30/07/2021 760,770 766,740 0,13 768,700 756,790 488.177
29/07/2021 761,630 765,710 0,77 767,890 759,855 634.041
28/07/2021 750,000 759,860 1,91 761,040 745,400 716.831
27/07/2021 751,170 745,600 -1,13 752,145 733,060 881.425
26/07/2021 758,200 754,090 0,80 759,000 748,380 691.917
23/07/2021 747,790 748,140 2,50 756,780 743,090 1.070.166
22/07/2021 733,000 729,920 1,24 740,055 724,200 946.261
21/07/2021 705,935 721,000 5,40 721,090 700,690 1.284.879
20/07/2021 676,860 684,050 0,01 688,660 672,930 805.698
19/07/2021 673,850 684,000 -0,50 684,320 671,593 855.276
16/07/2021 702,880 687,420 -2,35 706,990 686,870 578.599
15/07/2021 712,570 703,940 -1,75 713,270 696,840 729.392
14/07/2021 719,980 716,510 1,43 723,010 712,880 852.113
13/07/2021 706,250 706,420 -0,20 710,659 703,600 623.343
12/07/2021 700,000 707,810 2,38 708,510 699,170 618.881
09/07/2021 683,970 691,360 2,62 693,000 678,930 583.669
08/07/2021 670,980 673,685 -2,39 675,600 664,830 847.320
07/07/2021 694,040 690,180 0,63 695,720 684,371 443.002
06/07/2021 689,440 685,870 -0,24 693,550 676,700 788.685
02/07/2021 688,490 687,540 1,21 689,870 683,700 449.770
01/07/2021 687,240 679,310 -1,67 691,680 674,530 997.648
30/06/2021 694,600 690,840 -1,82 696,570 686,593 767.489
29/06/2021 699,950 703,680 -0,06 705,270 698,200 399.978
28/06/2021 698,930 704,110 2,61 705,800 698,670 624.071
25/06/2021 693,930 686,210 -1,26 695,555 685,970 431.430
24/06/2021 691,670 695,000 1,96 697,960 690,670 469.425
23/06/2021 686,530 681,650 -0,61 689,230 679,550 523.482
22/06/2021 680,490 685,810 0,76 687,570 676,260 542.248
21/06/2021 678,495 680,650 1,43 681,950 672,400 565.865
18/06/2021 685,350 671,070 -3,97 687,200 668,570 1.670.035
17/06/2021 691,360 698,830 -0,03 704,530 691,100 746.709
16/06/2021 706,050 699,050 -0,39 709,967 693,695 591.197
15/06/2021 707,601 701,780 -1,06 710,970 696,870 510.680
14/06/2021 699,510 709,330 1,76 709,629 695,540 636.593
11/06/2021 698,200 697,030 -0,42 698,940 691,350 445.099
10/06/2021 689,360 699,940 2,54 704,780 686,560 800.214
09/06/2021 685,000 682,590 0,27 688,060 680,810 440.722
08/06/2021 690,670 680,730 -0,18 692,120 676,550 563.006
07/06/2021 680,180 681,980 -0,19 684,410 676,480 594.261
04/06/2021 674,805 683,300 2,61 684,020 673,090 531.025
03/06/2021 667,350 665,890 -1,22 670,410 660,110 612.080
02/06/2021 670,520 674,090 0,34 678,730 668,770 597.014
01/06/2021 684,740 671,800 -0,54 688,090 668,520 1.292.132
28/05/2021 669,030 675,470 1,56 675,980 666,940 615.672
27/05/2021 661,000 665,090 -0,10 667,860 658,934 652.735
26/05/2021 667,220 665,770 -0,97 669,540 659,858 597.065
25/05/2021 671,170 672,290 2,02 679,444 667,280 1.088.772

ASML HOLDING (ASML)ASML HOLDING (ASML)

6,841,30 %
532,84

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad