ASML Holding

ASML
🏛️ México →
17,405.91
Última Actualización: 2025-09-25
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-25 17,405.91 17,405.91 17,405.91 17,405.91 0.0M
2025-09-24 17,490.03 17,490.03 17,490.03 17,490.03 0.0M
2025-09-23 17,360.00 17,360.00 17,360.00 17,360.00 0.0M
2025-09-22 17,570.00 17,570.00 17,570.00 17,570.00 0.0M
2025-09-21 17,700.00 17,700.00 17,700.00 17,700.00 0.0M
2025-09-18 17,265.36 17,265.36 17,265.36 17,265.36 0.0M
2025-09-17 17,137.55 17,199.00 17,137.55 16,980.00 0.0M
2025-09-15 15,703.00 15,767.00 15,703.00 15,775.00 0.0M
2025-09-12 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2025-09-11 14,920.74 14,920.74 14,920.74 14,920.74 0.0M
2025-09-10 14,978.81 14,978.81 14,978.81 14,978.81 0.0M
2025-09-09 14,800.00 14,909.00 14,800.00 14,950.00 0.0M
2025-09-08 14,820.00 14,820.00 14,820.00 14,820.00 0.0M
2025-09-05 14,479.00 14,479.00 14,479.00 13,734.00 0.0M
2025-09-04 13,734.00 13,734.00 13,734.00 13,734.00 0.0M
2025-09-03 13,734.00 13,734.00 13,734.00 13,734.00 0.0M
2025-09-02 13,600.00 13,600.00 13,600.00 13,635.01 0.0M
2025-09-01 13,954.70 13,954.70 13,954.70 13,989.80 0.0M
2025-08-29 13,989.80 13,989.80 13,989.80 13,989.80 0.0M
2025-08-28 14,350.00 14,350.00 14,350.00 14,421.75 0.0M
2025-08-27 14,346.00 14,346.00 14,346.00 14,350.00 0.0M
2025-08-26 14,197.00 14,197.00 14,197.00 14,197.00 0.0M
2025-08-25 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2025-08-22 13,994.00 13,994.00 13,994.00 13,994.00 0.0M
2025-08-21 13,994.00 13,994.00 13,994.00 13,994.00 0.0M
2025-08-20 14,199.99 14,199.99 14,199.99 13,994.00 0.0M
2025-08-19 14,189.79 14,189.79 14,189.79 13,994.00 0.0M
2025-08-18 13,995.00 14,037.00 13,994.00 14,037.00 0.0M
2025-08-15 14,050.00 14,050.00 14,050.00 13,860.00 0.0M
2025-08-14 14,000.00 14,094.94 14,000.00 14,000.00 0.0M
2025-08-13 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2025-08-12 13,755.00 13,755.00 13,755.00 13,800.00 0.0M
2025-08-11 13,550.00 13,550.00 13,550.00 13,460.00 0.0M
2025-08-08 13,282.15 13,460.00 13,282.15 13,430.00 0.0M
2025-08-07 13,250.00 13,443.00 13,250.00 13,410.83 0.0M
2025-08-06 12,825.00 12,900.00 12,825.00 12,880.00 0.0M
2025-08-05 13,011.00 13,011.00 13,011.00 13,000.00 0.0M
2025-08-04 13,214.00 13,350.00 13,209.20 13,374.00 0.0M
2025-08-01 13,316.20 13,316.20 13,197.80 13,120.00 0.0M
2025-07-31 13,819.00 13,819.00 13,100.00 13,316.25 0.0M
2025-07-30 13,529.00 13,800.00 13,529.00 13,819.90 0.0M
2025-07-29 13,669.00 13,669.00 13,550.00 13,600.00 0.0M
2025-07-28 13,880.00 13,900.00 13,745.00 13,800.00 0.0M
2025-07-25 13,450.20 13,450.20 13,220.10 13,320.00 0.0M
2025-07-24 13,500.00 13,719.90 13,442.00 13,510.00 0.0M
2025-07-23 13,303.00 13,559.00 13,195.50 13,559.00 0.0M
2025-07-22 13,301.00 13,301.00 13,171.00 13,559.90 0.0M
2025-07-21 13,619.00 13,880.00 13,540.00 13,650.00 0.0M
2025-07-18 14,350.00 14,350.00 13,850.00 14,007.02 0.0M
2025-07-17 14,175.00 14,175.00 13,945.00 14,149.00 0.0M
2025-07-16 14,389.90 14,389.90 14,053.00 14,240.00 0.0M
2025-07-15 16,008.30 16,008.30 16,008.30 15,200.00 0.0M
2025-07-14 15,060.00 15,060.00 15,060.00 15,200.00 0.0M
2025-07-11 14,966.00 14,966.00 14,966.00 15,200.00 0.0M
2025-07-10 15,090.74 15,090.74 15,090.74 15,090.74 0.0M
2025-07-09 15,111.40 15,111.40 15,111.40 15,111.40 0.0M
2025-07-08 15,111.40 15,111.40 15,111.40 15,111.40 0.0M
2025-07-07 14,744.69 14,744.69 14,744.69 14,744.69 0.0M
2025-07-04 14,440.00 14,440.00 14,440.00 14,440.00 0.0M
2025-07-03 15,128.80 15,128.80 15,128.80 15,128.80 0.0M
2025-07-02 15,128.80 15,128.80 15,128.80 15,128.80 0.0M
2025-07-01 14,778.00 15,010.00 14,778.00 15,204.90 0.0M
2025-06-30 15,100.00 15,100.00 15,100.00 15,209.90 0.0M
2025-06-27 15,000.00 15,100.00 15,000.00 15,171.00 0.0M
2025-06-26 14,950.00 15,073.67 14,950.00 14,900.01 0.0M
2025-06-25 15,400.00 15,400.00 15,400.00 15,500.00 0.0M
2025-06-24 15,100.00 15,250.00 15,100.00 15,599.90 0.0M
2025-06-23 14,655.25 14,655.25 14,655.25 14,655.25 0.0M
2025-06-20 14,655.25 14,655.25 14,655.25 14,655.25 0.0M
2025-06-19 14,655.25 14,655.25 14,655.25 14,655.25 0.0M
2025-06-18 14,655.25 14,655.25 14,655.25 14,655.25 0.0M
2025-06-17 14,626.00 14,626.00 14,626.00 14,626.00 0.0M
2025-06-16 14,650.00 14,650.00 14,650.00 14,999.97 0.0M
2025-06-13 14,799.00 14,799.00 14,799.00 14,530.00 0.0M
2025-06-12 14,800.00 14,800.00 14,800.00 14,800.00 0.0M
2025-06-11 15,008.00 15,033.40 15,008.00 14,982.60 0.0M
2025-06-10 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2025-06-09 14,830.00 14,830.00 14,820.00 14,800.00 0.0M
2025-06-06 14,666.10 14,666.10 14,666.10 14,666.10 0.0M
2025-06-05 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2025-06-04 14,386.47 14,386.47 14,386.47 14,666.09 0.0M
2025-06-03 14,666.09 14,666.09 14,666.09 14,666.09 0.0M
2025-06-02 14,666.09 14,666.09 14,666.09 14,666.09 0.0M
2025-05-30 14,400.00 14,400.00 14,400.00 14,525.05 0.0M
2025-05-29 14,989.80 14,989.80 14,989.80 14,989.80 0.0M
2025-05-28 14,998.00 14,998.00 14,998.00 14,998.00 0.0M
2025-05-27 14,999.88 14,999.88 14,999.88 14,998.00 0.0M
2025-05-26 14,998.00 14,998.00 14,998.00 14,998.00 0.0M
2025-05-23 14,165.00 14,165.00 14,165.00 14,998.00 0.0M
2025-05-22 14,998.00 14,998.00 14,998.00 14,998.00 0.0M
2025-05-21 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2025-05-20 14,999.80 14,999.80 14,999.80 14,999.80 0.0M
2025-05-19 14,999.80 14,999.80 14,999.80 14,999.80 0.0M
2025-05-16 14,999.80 14,999.80 14,999.80 14,999.80 0.0M
2025-05-15 14,910.00 14,910.00 14,910.00 14,910.00 0.0M
2025-05-14 14,780.00 14,780.00 14,780.00 14,780.00 0.0M
2025-05-13 14,780.00 14,780.00 14,780.00 14,780.00 0.0M
2025-05-12 14,100.00 14,100.00 14,100.00 14,437.00 0.0M
2025-05-09 13,890.71 13,890.71 13,890.71 13,890.71 0.0M
2025-05-08 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2025-05-07 14,099.90 14,099.90 14,099.90 14,099.90 0.0M
2025-05-06 14,099.90 14,099.90 14,099.90 14,099.90 0.0M
2025-05-05 14,099.90 14,099.90 14,099.90 14,099.90 0.0M
2025-05-02 13,450.00 13,450.00 13,450.00 14,099.90 0.0M
2025-04-30 13,099.19 13,099.20 13,099.19 13,332.43 0.0M
2025-04-29 13,332.43 13,332.43 13,332.43 13,332.43 0.0M
2025-04-28 13,449.90 13,449.90 13,449.90 13,332.43 0.0M
2025-04-25 13,332.43 13,332.43 13,332.43 13,332.43 0.0M
2025-04-24 13,179.00 13,179.00 13,179.00 13,560.00 0.0M
2025-04-23 13,069.00 13,069.00 13,069.00 13,069.00 0.0M
2025-04-22 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2025-04-21 12,500.00 13,123.90 12,500.00 13,050.00 0.0M
2025-04-16 13,641.00 13,641.00 13,000.00 13,641.00 0.0M
2025-04-15 13,744.67 13,744.67 13,744.67 13,744.67 0.0M
2025-04-14 13,980.00 13,980.00 13,980.00 13,641.22 0.0M
2025-04-11 13,500.00 13,500.00 13,450.00 14,298.90 0.0M
2025-04-10 13,449.99 13,449.99 13,449.99 13,449.99 0.0M
2025-04-09 13,070.00 13,070.00 13,070.00 13,069.90 0.0M
2025-04-08 12,931.00 12,931.00 12,931.00 12,949.90 0.0M
2025-04-07 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2025-04-04 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2025-04-03 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2025-04-02 14,198.90 14,198.90 14,198.90 14,198.90 0.0M
2025-04-01 13,653.50 13,653.50 13,653.50 13,653.50 0.0M
2025-03-26 14,298.92 14,298.92 14,298.92 14,350.00 0.0M
2025-03-25 14,828.50 14,828.50 14,828.50 14,828.50 0.0M
2025-03-24 14,695.37 14,695.37 14,695.37 14,695.37 0.0M
2025-03-21 14,741.90 14,741.90 14,741.90 14,742.00 0.0M
2025-03-20 14,742.00 14,742.00 14,742.00 14,742.00 0.0M
2025-03-14 14,185.21 14,185.21 14,185.21 14,226.50 0.0M
2025-03-13 14,002.00 14,002.00 14,002.00 13,980.30 0.0M
2025-03-12 14,188.00 14,188.00 14,188.00 14,188.00 0.0M
2025-03-11 13,956.00 13,956.00 13,956.00 13,956.00 0.0M
2025-03-10 13,956.00 13,956.00 13,956.00 13,956.00 0.0M
2025-03-07 14,950.00 14,950.00 14,950.00 14,973.45 0.0M
2025-03-06 15,026.99 15,026.99 15,026.99 15,026.99 0.0M
2025-03-05 15,299.99 15,299.99 15,299.99 15,299.99 0.0M
2025-03-04 14,841.88 14,841.88 14,841.88 14,841.88 0.0M
2025-03-03 14,735.00 14,735.00 14,735.00 14,554.54 0.0M
2025-02-28 15,290.00 15,290.00 15,290.00 15,290.00 0.0M
2025-02-27 15,290.00 15,290.00 15,290.00 15,290.00 0.0M
2025-02-26 15,299.90 15,325.00 15,299.90 15,290.00 0.0M
2025-02-21 15,170.00 15,170.00 15,170.00 15,170.00 0.0M
2025-02-20 15,232.00 15,232.00 15,232.00 15,232.00 0.0M
2025-02-19 15,250.00 15,250.00 15,250.00 15,280.00 0.0M
2025-02-18 15,485.00 15,485.00 15,450.00 15,484.99 0.0M
2025-02-17 15,550.00 15,550.00 15,550.00 15,550.00 0.0M
2025-02-14 15,670.00 15,670.00 15,550.00 15,550.00 0.0M
2025-02-13 15,849.80 15,849.80 15,849.80 15,849.80 0.0M
2025-02-12 15,354.56 15,354.56 15,354.56 15,354.56 0.0M
2025-02-11 15,569.99 15,569.99 15,569.99 15,569.99 0.0M
2025-02-10 15,326.25 15,326.25 15,326.25 15,280.00 0.0M
2025-01-22 16,125.00 16,499.98 15,949.00 16,020.00 0.0M
2025-01-21 15,800.00 16,299.97 15,723.60 15,723.60 0.0M
2025-01-20 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2025-01-17 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2025-01-16 15,650.00 15,765.00 15,650.00 15,767.95 0.0M
2025-01-15 15,208.62 15,208.62 15,208.62 15,208.62 0.0M
2025-01-14 15,208.62 15,220.00 15,208.62 15,208.62 0.0M
2025-01-13 15,370.00 15,370.00 15,370.00 15,370.00 0.0M
2025-01-10 15,430.01 15,430.01 15,430.01 15,430.01 0.0M
2025-01-09 15,699.99 15,699.99 15,699.99 15,699.99 0.0M
2025-01-08 15,699.99 15,699.99 15,699.99 15,699.99 0.0M
2025-01-07 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2025-01-06 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2025-01-03 14,330.00 14,330.00 14,330.00 14,330.00 0.0M
2025-01-02 14,330.00 14,330.00 14,330.00 14,330.00 0.0M