ASML Holding

ASML
🏛️ México →
17,405.91
Última Actualización: 2025-09-26
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
2025-09-26 17,457.20 17,525.00 17,300.00 17,405.91 0.0M
2025-09-25 17,363.00 17,490.03 17,363.00 17,490.03 0.0M
2025-09-24 17,265.00 17,363.05 17,265.00 17,360.00 0.0M
2025-09-23 17,989.99 17,989.99 17,570.00 17,570.00 0.0M
2025-09-22 17,500.00 17,700.00 17,500.00 17,700.00 0.0M
2025-09-19 17,265.36 17,265.36 17,265.36 17,265.36 0.0M
2025-09-18 16,700.00 17,095.00 16,700.00 16,980.00 0.0M
2025-09-17 16,058.00 16,058.00 16,023.00 16,023.00 0.0M
2025-09-15 15,703.00 15,775.00 15,703.00 15,775.00 0.0M
2025-09-12 14,850.00 14,900.00 14,850.00 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 14,899.99 14,950.00 14,899.99 14,950.00 0.0M
2025-09-08 14,600.00 14,820.00 14,600.00 14,820.00 0.0M
2025-09-03 13,650.03 13,734.00 13,650.03 13,734.00 0.0M
2025-09-02 13,634.00 13,635.01 13,634.00 13,635.01 0.0M
2025-08-29 14,000.00 14,000.00 13,939.22 13,989.80 0.0M
2025-08-28 14,364.00 14,421.75 14,250.00 14,421.75 0.0M
2025-08-27 14,197.99 14,423.23 14,197.99 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
2025-08-21 13,994.00 13,994.00 13,994.00 13,994.00 0.0M
2025-08-19 14,055.00 14,055.00 13,994.00 13,994.00 0.0M
2025-08-18 13,913.75 14,037.00 13,913.75 14,037.00 0.0M
2025-08-15 14,015.47 14,015.47 13,800.00 13,860.00 0.0M
2025-08-13 14,000.00 14,000.00 13,900.00 14,000.00 0.0M
2025-08-12 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2025-08-11 13,609.41 13,678.00 13,460.00 13,460.00 0.0M
2025-08-08 13,420.00 13,460.00 13,420.00 13,430.00 0.0M
2025-08-07 13,400.00 13,499.90 13,250.00 13,410.83 0.0M
2025-08-06 12,830.00 12,880.00 12,830.00 12,880.00 0.0M
2025-08-05 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2025-08-04 13,112.96 13,374.00 13,112.96 13,374.00 0.0M
2025-08-01 13,011.00 13,120.00 13,011.00 13,120.00 0.0M
2025-07-31 13,274.00 13,316.25 13,250.00 13,316.25 0.0M
2025-07-30 13,470.00 13,849.90 13,460.00 13,819.90 0.0M
2025-07-29 13,669.00 13,700.00 13,550.00 13,600.00 0.0M
2025-07-28 13,840.00 13,860.00 13,800.00 13,800.00 0.0M
2025-07-25 13,450.20 13,494.98 13,250.00 13,320.00 0.0M
2025-07-24 13,575.00 13,610.00 13,500.00 13,510.00 0.0M
2025-07-23 13,559.00 13,559.00 13,559.00 13,559.00 0.0M
2025-07-22 13,799.00 13,799.00 13,230.00 13,559.90 0.0M
2025-07-21 13,581.05 13,700.00 13,581.05 13,650.00 0.0M
2025-07-18 14,350.00 14,350.00 14,000.01 14,007.02 0.0M
2025-07-17 14,299.90 14,500.00 14,065.00 14,149.00 0.0M
2025-07-16 14,830.00 14,830.00 14,088.50 14,240.00 0.0M
2025-07-11 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2025-07-10 15,090.74 15,090.74 15,090.74 15,090.74 0.0M
2025-07-08 14,863.63 15,111.40 14,863.63 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 14,486.10 14,486.10 14,440.00 14,440.00 0.0M
2025-07-02 14,868.41 15,128.80 14,868.41 15,128.80 0.0M
2025-07-01 15,204.90 15,204.90 15,204.90 15,204.90 0.0M
2025-06-30 14,990.56 15,209.90 14,990.56 15,209.90 0.0M
2025-06-27 15,000.00 15,209.90 15,000.00 15,171.00 0.0M
2025-06-26 14,985.00 14,985.00 14,900.01 14,900.01 0.0M
2025-06-25 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2025-06-24 15,170.07 15,599.90 14,950.00 15,599.90 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 14,999.97 14,650.00 14,999.97 0.0M
2025-06-13 14,535.00 14,535.00 14,530.00 14,530.00 0.0M
2025-06-12 15,170.07 15,170.07 14,800.00 14,800.00 0.0M
2025-06-11 14,982.60 14,982.60 14,982.60 14,982.60 0.0M
2025-06-10 14,993.00 14,993.00 14,900.00 14,900.00 0.0M
2025-06-09 14,600.00 14,830.00 14,600.00 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 14,666.00 14,400.00 14,400.00 0.0M
2025-06-02 14,666.09 14,666.09 14,666.09 14,666.09 0.0M
2025-05-30 14,525.05 14,525.05 14,525.05 14,525.05 0.0M
2025-05-29 14,616.63 14,989.80 14,616.63 14,989.80 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
2025-05-16 14,910.00 14,999.80 14,910.00 14,999.80 0.0M
2025-05-15 14,910.00 14,910.00 14,910.00 14,910.00 0.0M
2025-05-13 14,780.00 14,780.00 14,780.00 14,780.00 0.0M
2025-05-12 14,438.00 14,438.00 14,437.00 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 14,063.20 14,063.20 13,881.07 14,000.00 0.0M
2025-05-02 13,450.00 14,099.90 13,450.00 14,099.90 0.0M
2025-04-25 13,332.43 13,332.43 13,332.43 13,332.43 0.0M
2025-04-24 13,560.00 13,560.00 13,560.00 13,560.00 0.0M
2025-04-23 13,069.00 13,069.00 13,069.00 13,069.00 0.0M
2025-04-21 12,686.10 13,050.00 12,686.10 13,050.00 0.0M
2025-04-16 13,641.00 13,641.00 13,641.00 13,641.00 0.0M
2025-04-15 13,784.12 13,853.04 13,744.67 13,744.67 0.0M
2025-04-14 13,641.22 13,641.22 13,641.22 13,641.22 0.0M
2025-04-11 13,460.00 14,298.90 13,460.00 14,298.90 0.0M
2025-04-10 13,450.00 13,750.00 13,405.20 13,449.99 0.0M
2025-04-09 13,069.90 13,069.90 13,069.90 13,069.90 0.0M
2025-04-08 12,949.90 12,949.90 12,949.90 12,949.90 0.0M
2025-04-07 12,500.00 13,200.00 12,500.00 13,200.00 0.0M
2025-04-03 12,770.00 13,100.00 12,770.00 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
2025-03-31 13,335.00 13,699.90 13,335.00 13,699.90 0.0M
2025-03-27 14,117.00 14,117.00 14,117.00 14,117.00 0.0M
2025-03-26 14,350.00 14,350.00 14,350.00 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 14,999.90 14,999.90 14,695.37 14,695.37 0.0M
2025-03-20 14,742.00 14,742.00 14,742.00 14,742.00 0.0M
2025-03-19 14,750.00 14,750.00 14,750.00 14,750.00 0.0M
2025-03-18 14,501.00 14,551.00 14,501.00 14,551.00 0.0M
2025-03-14 14,226.50 14,226.50 14,226.50 14,226.50 0.0M
2025-03-13 13,956.01 13,980.30 13,956.01 13,980.30 0.0M
2025-03-12 14,188.00 14,188.00 14,188.00 14,188.00 0.0M
2025-03-10 14,000.00 14,000.00 13,956.00 13,956.00 0.0M
2025-03-07 14,973.45 14,973.45 14,973.45 14,973.45 0.0M
2025-03-06 14,773.40 15,026.99 14,773.40 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 15,189.80 14,554.54 14,554.54 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 15,299.90 15,290.00 15,290.00 0.0M
2025-02-25 15,295.33 15,295.33 15,295.33 15,295.33 0.0M
2025-02-24 15,208.00 15,249.80 15,186.00 15,249.80 0.0M
2025-02-21 15,299.90 15,299.90 15,025.26 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 15,220.00 15,570.00 15,000.00 15,280.00 0.0M
2025-02-18 15,485.00 15,485.00 15,484.99 15,484.99 0.0M
2025-02-14 16,007.00 16,008.20 15,550.00 15,550.00 0.0M
2025-02-13 15,544.35 15,849.80 15,544.35 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 15,599.99 15,599.99 15,569.99 15,569.99 0.0M
2025-02-10 15,378.00 15,378.00 15,280.00 15,280.00 0.0M
2025-02-07 15,678.00 15,678.00 15,250.00 15,326.25 0.0M
2025-02-04 15,589.00 15,589.00 15,589.00 15,589.00 0.0M
2025-01-31 15,700.00 15,700.00 15,600.00 15,600.00 0.0M
2025-01-30 15,101.00 15,300.00 15,100.00 15,300.00 0.0M
2025-01-29 14,967.00 15,000.00 14,850.00 14,999.80 0.0M
2025-01-28 13,955.62 14,350.00 13,920.00 14,150.00 0.0M
2025-01-27 14,043.31 14,571.39 14,043.31 14,571.39 0.0M
2025-01-23 15,931.00 15,931.00 15,931.00 15,931.00 0.0M
2025-01-22 15,949.00 16,020.00 15,949.00 16,020.00 0.0M
2025-01-21 15,723.60 15,723.60 15,723.60 15,723.60 0.0M
2025-01-17 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2025-01-16 15,782.65 15,782.65 15,767.95 15,767.95 0.0M
2025-01-14 15,208.62 15,208.62 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
2025-01-08 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