ASML Holding NV ADRhedged (ASMH)

ASMH
🏛️ Estados Unidos →
64.37
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 64.43 64.54 64.35 64.37 0.0M
2025-09-25 63.90 64.50 63.90 64.50 0.0M
2025-09-24 64.18 64.23 63.89 63.96 0.0M
2025-09-23 65.37 65.37 64.55 64.55 0.0M
2025-09-22 64.28 64.32 64.28 64.32 0.0M
2025-09-19 62.70 62.85 62.70 62.85 0.0M
2025-09-18 62.16 62.84 61.91 62.41 0.0M
2025-09-17 58.10 58.53 58.10 58.52 0.0M
2025-09-16 58.15 58.69 58.15 58.69 0.0M
2025-09-15 57.75 58.36 57.75 58.36 0.0M
2025-09-12 54.65 54.96 54.61 54.96 0.0M
2025-09-11 54.48 54.48 54.29 54.29 0.0M
2025-09-10 54.35 54.35 53.73 53.73 0.0M
2025-09-09 54.07 54.45 53.95 54.45 0.0M
2025-09-08 53.37 53.62 53.27 53.62 0.0M
2025-09-05 52.52 52.78 51.73 52.78 0.0M
2025-09-04 50.69 51.19 50.69 51.19 0.0M
2025-09-03 49.77 50.04 49.77 50.04 0.0M
2025-09-02 49.34 49.34 49.00 49.34 0.0M
2025-08-29 50.06 50.14 50.06 50.14 0.0M
2025-08-28 51.79 51.79 51.68 51.68 0.0M
2025-08-27 52.15 52.31 52.15 52.31 0.0M
2025-08-26 51.59 51.79 51.55 51.79 0.0M
2025-08-25 50.98 51.42 50.98 51.42 0.0M
2025-08-22 50.47 50.91 50.47 50.90 0.0M
2025-08-21 50.30 50.30 50.01 50.08 0.0M
2025-08-20 50.71 50.87 50.35 50.87 0.0M
2025-08-19 50.88 51.08 50.49 50.50 0.0M
2025-08-18 50.23 50.65 50.23 50.65 0.0M
2025-08-15 50.19 50.34 50.17 50.17 0.0M
2025-08-14 50.56 51.27 50.56 51.27 0.0M
2025-08-13 50.97 51.02 50.50 51.02 0.0M
2025-08-12 49.50 50.21 49.44 50.21 0.0M
2025-08-11 49.67 49.67 49.09 49.09 0.0M
2025-08-08 48.49 49.03 48.49 49.03 0.0M
2025-08-07 48.51 48.51 48.34 48.34 0.0M
2025-08-06 46.74 46.88 46.74 46.88 0.0M
2025-08-05 47.42 47.48 47.07 47.15 0.0M
2025-08-04 47.53 47.77 47.48 47.77 0.0M
2025-08-01 47.23 47.23 46.82 47.18 0.0M
2025-07-31 48.22 48.22 48.07 48.07 0.0M
2025-07-30 49.65 49.86 49.58 49.86 0.0M
2025-07-29 49.68 49.68 49.13 49.13 0.0M
2025-07-28 49.79 49.79 49.64 49.64 0.0M
2025-07-25 47.75 47.80 47.71 47.76 0.0M
2025-07-24 48.52 48.59 48.36 48.59 0.0M
2025-07-23 48.00 48.00 47.55 47.93 0.0M
2025-07-22 47.34 47.34 47.34 47.34 0.0M
2025-07-21 49.51 49.51 48.53 48.53 0.0M
2025-07-18 50.59 50.59 49.84 49.84 0.0M
2025-07-17 52.90 52.90 50.56 50.56 0.0M
2025-07-16 52.16 52.16 49.25 51.02 0.0M
2025-07-15 55.24 55.73 55.23 55.73 0.0M
2025-07-14 53.96 54.55 53.96 54.41 0.0M
2025-07-11 53.92 53.94 53.67 53.94 0.0M
2025-07-10 53.91 53.91 53.91 53.91 0.0M
2025-07-09 53.54 53.63 53.44 53.63 0.0M
2025-07-08 53.41 53.41 53.25 53.25 0.0M
2025-07-07 52.96 53.07 52.69 52.69 0.0M
2025-07-03 52.78 53.06 52.78 53.06 0.0M
2025-07-02 53.24 53.25 53.10 53.23 0.0M
2025-07-01 52.79 52.79 52.79 52.79 0.0M
2025-06-30 53.34 53.53 53.34 53.53 0.0M
2025-06-27 53.90 53.90 53.43 53.43 0.0M
2025-06-26 53.61 53.61 53.61 53.61 0.0M
2025-06-25 54.75 54.93 54.71 54.93 0.0M
2025-06-24 54.83 55.04 54.81 55.04 0.0M
2025-06-23 52.28 52.94 52.28 52.94 0.0M
2025-06-20 52.12 52.12 51.61 51.61 0.0M
2025-06-18 52.16 52.16 52.08 52.08 0.0M
2025-06-17 51.99 51.99 51.99 51.99 0.0M
2025-06-16 52.64 52.64 52.64 52.64 0.0M
2025-06-13 52.33 52.33 51.79 51.79 0.0M
2025-06-12 53.33 53.37 53.33 53.37 0.0M
2025-06-11 53.90 53.90 53.50 53.67 0.0M
2025-06-10 54.09 54.09 53.93 53.93 0.0M
2025-06-09 52.80 52.99 52.80 52.99 0.0M
2025-06-06 52.38 52.38 51.97 51.97 0.0M
2025-06-05 51.60 51.60 51.35 51.35 0.0M
2025-06-04 51.20 51.20 51.13 51.13 0.0M
2025-06-03 51.65 51.65 51.65 51.65 0.0M
2025-06-02 50.62 51.21 50.62 51.21 0.0M
2025-05-30 51.36 51.36 51.07 51.07 0.0M
2025-05-29 52.30 52.30 51.63 51.64 0.0M
2025-05-28 52.40 52.40 51.97 51.97 0.0M
2025-05-27 52.44 52.44 52.40 52.40 0.0M
2025-05-23 50.66 50.66 50.66 50.66 0.0M
2025-05-22 51.09 51.61 51.09 51.61 0.0M
2025-05-21 52.16 52.16 51.21 51.21 0.0M
2025-05-20 52.04 52.10 52.00 52.10 0.0M
2025-05-19 51.70 52.27 51.70 52.27 0.0M
2025-05-16 52.50 52.62 52.38 52.62 0.0M
2025-05-15 53.70 53.75 53.00 53.16 0.0M
2025-05-14 53.75 53.98 53.75 53.98 0.0M
2025-05-13 53.49 53.49 53.49 53.49 0.0M
2025-05-12 51.64 52.98 51.64 52.98 0.0M
2025-05-09 49.32 49.32 49.28 49.28 0.0M
2025-05-08 49.97 50.04 49.58 49.58 0.0M
2025-05-07 48.60 48.60 48.60 48.60 0.0M
2025-05-06 47.33 47.33 47.16 47.16 0.0M
2025-05-05 47.60 47.60 47.57 47.57 0.0M
2025-05-02 48.13 48.13 47.98 47.98 0.0M
2025-05-01 46.40 46.63 46.40 46.50 0.0M
2025-04-30 45.29 46.43 45.29 46.43 0.0M
2025-04-29 46.01 46.41 46.01 46.09 0.0M
2025-04-28 46.48 46.48 46.07 46.30 0.0M
2025-04-25 45.65 46.79 45.65 46.79 0.0M
2025-04-24 45.90 46.54 45.90 46.54 0.0M
2025-04-23 45.52 46.05 45.52 45.63 0.0M
2025-04-22 43.97 44.18 43.80 43.86 0.0M
2025-04-21 42.39 42.63 42.39 42.63 0.0M
2025-04-17 44.22 44.22 44.22 44.22 0.0M
2025-04-16 44.61 44.61 43.63 43.89 0.0M
2025-04-15 47.23 47.57 47.23 47.57 0.0M
2025-04-14 46.54 46.67 46.54 46.58 0.0M
2025-04-11 45.73 46.32 45.73 46.32 0.0M
2025-04-10 46.01 46.01 45.03 45.50 0.0M
2025-04-09 44.06 49.32 43.75 49.08 0.0M
2025-04-08 45.12 45.12 42.64 42.64 0.0M
2025-04-07 43.76 45.81 43.47 44.24 0.0M
2025-04-04 44.19 44.19 43.51 43.51 0.0M
2025-04-03 45.77 45.77 44.48 44.48 0.0M
2025-04-02 48.32 48.76 48.13 48.40 0.0M
2025-04-01 48.23 48.42 48.23 48.42 0.0M
2025-03-31 47.57 48.01 47.57 48.01 0.0M
2025-03-28 49.71 49.71 48.79 48.79 0.0M
2025-03-27 50.15 50.15 50.08 50.08 0.0M
2025-03-26 51.68 51.68 51.30 51.30 0.0M
2025-03-25 52.60 52.60 52.51 52.51 0.0M
2025-03-24 52.64 52.78 52.62 52.62 0.0M
2025-03-21 51.40 51.97 51.40 51.67 0.0M
2025-03-20 52.52 52.80 52.52 52.80 0.0M
2025-03-19 52.24 53.40 52.24 52.64 0.0M
2025-03-18 52.08 52.19 51.74 52.19 0.0M
2025-03-17 51.61 52.28 51.61 52.28 0.0M
2025-03-14 51.03 51.36 51.03 51.36 0.0M