ASML Holding NV (ASML34)

ASML34
🏛️ Brasil →
92.70
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
2022-12-29 50.62 51.71 50.62 51.39 0.0M
2022-12-28 50.81 50.94 50.04 50.04 0.0M
2022-12-27 51.80 51.80 50.78 50.96 0.0M
2022-12-26 51.12 51.12 51.12 51.12 0.0M
2022-12-23 50.88 51.12 50.72 51.12 0.0M
2022-12-22 52.20 52.20 51.08 51.17 0.0M
2022-12-21 53.00 53.89 53.00 53.76 0.0M
2022-12-20 53.19 53.19 52.43 52.75 0.0M
2022-12-19 54.35 54.77 53.62 53.74 0.0M
2022-12-16 54.66 55.07 53.65 54.37 0.0M
2022-12-15 57.37 57.56 55.80 56.12 0.0M
2022-12-14 59.80 59.80 59.08 59.08 0.0M
2022-12-13 58.15 60.11 58.15 59.88 0.0M
2022-12-12 56.88 57.49 56.84 57.42 0.0M
2022-12-09 57.73 57.73 56.35 56.35 0.0M
2022-12-08 56.07 56.59 55.15 56.59 0.0M
2022-12-07 55.63 56.07 55.54 56.07 0.0M
2022-12-06 56.73 56.73 55.56 55.56 0.0M
2022-12-05 58.11 58.11 56.49 56.58 0.0M
2022-12-02 56.26 56.49 55.67 56.49 0.0M
2022-12-01 57.09 57.31 56.05 57.17 0.0M
2022-11-30 56.01 56.01 54.41 55.68 0.0M
2022-11-29 56.22 56.22 54.96 55.04 0.0M
2022-11-28 57.42 57.64 56.18 56.18 0.0M
2022-11-25 57.56 57.56 56.93 57.42 0.0M
2022-11-24 58.82 58.90 58.82 58.90 0.0M
2022-11-23 58.54 58.65 57.73 57.73 0.0M
2022-11-22 55.47 56.28 55.11 56.21 0.0M
2022-11-21 56.62 56.62 55.31 55.31 0.0M
2022-11-17 56.61 57.48 56.60 56.60 0.0M
2022-11-16 55.29 55.98 55.23 55.98 0.0M
2022-11-14 55.91 55.91 55.91 55.91 0.0M
2022-11-11 53.84 55.09 53.80 55.01 0.0M
2022-11-10 50.37 53.01 50.37 53.01 0.0M
2022-11-09 46.24 46.24 45.40 45.49 0.0M
2022-11-08 45.98 46.38 45.98 46.38 0.0M
2022-11-07 42.91 42.91 42.91 42.91 0.0M
2022-11-04 41.36 42.41 41.36 42.41 0.0M
2022-11-01 43.06 43.06 43.06 43.06 0.0M
2022-10-31 44.42 44.42 44.42 44.42 0.0M
2022-10-27 45.82 45.82 45.21 45.21 0.0M
2022-10-26 45.82 46.96 45.82 46.53 0.0M
2022-10-25 46.53 46.63 46.46 46.46 0.0M
2022-10-24 44.37 44.87 44.09 44.87 0.0M
2022-10-20 41.34 41.34 41.34 41.34 0.0M
2022-10-19 39.80 39.83 39.80 39.83 0.0M
2022-10-17 37.12 37.12 37.12 37.12 0.0M
2022-10-14 36.90 36.95 36.58 36.58 0.0M
2022-10-13 36.22 38.42 36.22 38.42 0.0M
2022-10-11 38.48 38.48 37.59 37.80 0.0M
2022-10-10 40.31 40.31 39.02 39.35 0.0M
2022-10-06 43.52 43.52 43.52 43.52 0.0M
2022-10-05 43.48 43.76 43.48 43.70 0.0M
2022-10-04 42.82 42.82 42.81 42.81 0.0M
2022-10-03 40.02 40.02 39.95 39.95 0.0M
2022-09-30 40.45 40.45 40.45 40.45 0.0M
2022-09-29 40.81 40.81 40.81 40.81 0.0M
2022-09-28 41.51 41.51 41.51 41.51 0.0M
2022-09-27 41.17 41.49 41.17 41.49 0.0M
2022-09-26 41.78 41.78 41.69 41.77 0.0M
2022-09-23 39.82 40.88 39.82 40.88 0.0M
2022-09-22 41.57 41.57 40.48 40.56 0.0M
2022-09-21 42.51 42.51 42.51 42.51 0.0M
2022-09-20 42.92 42.96 42.92 42.96 0.0M
2022-09-19 43.78 43.83 43.53 43.53 0.0M
2022-09-16 43.87 43.87 43.87 43.87 0.0M
2022-09-15 43.88 43.88 43.88 43.88 0.0M
2022-09-14 44.50 44.50 44.00 44.00 0.0M
2022-09-13 44.80 44.80 44.80 44.80 0.0M
2022-09-08 43.82 44.73 43.82 44.73 0.0M
2022-09-06 43.64 43.83 43.38 43.83 0.0M
2022-09-02 43.85 43.85 42.79 42.79 0.3M
2022-09-01 43.94 43.94 43.23 43.23 0.0M
2022-08-30 45.51 45.51 45.10 45.10 0.0M
2022-08-29 45.74 45.81 45.10 45.10 0.0M
2022-08-26 48.32 49.26 46.53 46.53 0.0M
2022-08-25 48.84 48.84 48.84 48.84 0.0M
2022-08-24 48.26 48.26 48.26 48.26 0.0M
2022-08-23 47.97 48.04 47.71 48.04 0.0M
2022-08-22 48.42 48.42 47.92 47.92 0.0M
2022-08-19 51.90 51.90 50.54 50.54 0.0M
2022-08-18 51.55 52.23 51.55 52.18 0.0M
2022-08-12 52.47 52.47 52.47 52.47 0.0M
2022-08-11 52.34 52.34 52.16 52.16 0.0M
2022-08-10 50.86 50.86 50.86 50.86 0.0M
2022-08-09 49.69 49.69 49.69 49.69 0.0M
2022-08-08 52.49 52.49 51.80 52.08 0.0M
2022-08-05 53.30 53.33 53.30 53.33 0.0M
2022-08-04 54.77 55.07 54.68 55.07 0.0M
2022-08-03 54.62 55.24 54.62 55.24 0.0M
2022-08-02 52.67 53.52 52.67 53.38 0.0M
2022-08-01 53.40 53.54 53.24 53.33 0.0M
2022-07-29 53.09 53.09 53.09 53.09 0.0M
2022-07-28 51.36 51.47 51.34 51.34 0.0M
2022-07-27 51.00 51.00 50.77 50.77 0.0M
2022-07-26 51.37 51.37 49.87 50.22 0.0M
2022-07-25 51.36 51.37 51.36 51.37 0.0M
2022-07-22 52.87 52.87 51.74 51.88 0.0M
2022-07-21 51.64 53.08 51.64 53.08 0.0M
2022-07-20 47.92 50.31 47.92 50.31 0.0M
2022-07-19 47.50 47.96 47.50 47.92 0.0M
2022-07-18 46.50 46.50 45.69 45.82 0.0M
2022-07-15 45.18 45.18 45.18 45.18 0.0M
2022-07-14 44.33 44.33 44.07 44.07 0.0M
2022-07-13 43.08 43.21 43.08 43.21 0.0M
2022-07-12 42.88 42.88 42.39 42.39 0.0M
2022-07-08 42.59 42.59 42.52 42.52 0.0M
2022-07-07 42.25 42.91 42.25 42.91 0.0M
2022-07-06 41.88 41.88 41.69 41.69 0.0M
2022-07-05 40.44 41.41 39.99 41.41 0.0M
2022-07-04 41.69 41.69 41.69 41.69 0.0M
2022-07-01 43.28 43.28 42.16 42.16 0.0M
2022-06-30 43.71 44.76 43.41 44.65 0.0M
2022-06-28 46.26 46.26 46.26 46.26 0.0M
2022-06-27 47.66 47.66 47.66 47.66 0.0M
2022-06-24 48.04 48.04 48.04 48.04 0.0M
2022-06-23 44.82 45.24 44.62 45.24 0.0M
2022-06-22 45.38 45.38 45.38 45.38 0.0M
2022-06-21 45.35 45.49 45.35 45.49 0.0M
2022-06-17 43.33 43.70 43.06 43.37 0.0M
2022-06-15 45.79 45.92 45.57 45.75 0.0M
2022-06-14 44.89 45.12 44.73 44.73 0.0M
2022-06-13 45.29 45.29 45.29 45.29 0.0M
2022-06-10 46.96 46.96 46.53 46.65 0.0M
2022-06-09 49.36 49.36 48.10 48.10 0.0M
2022-06-08 49.45 49.45 49.45 49.45 0.0M
2022-06-03 48.58 48.58 47.98 47.98 0.0M
2022-06-02 48.28 49.39 48.28 49.39 0.0M
2022-06-01 48.29 48.35 48.14 48.35 0.0M
2022-05-31 49.10 49.10 48.96 49.05 0.0M
2022-05-30 48.33 48.33 48.33 48.33 0.0M
2022-05-26 47.63 47.81 47.49 47.49 0.0M
2022-05-25 47.22 47.34 47.14 47.34 0.0M
2022-05-24 47.48 47.48 47.00 47.00 0.0M
2022-05-23 47.00 47.67 47.00 47.39 0.0M
2022-05-20 45.98 46.04 45.01 46.04 0.0M
2022-05-19 46.76 46.76 46.18 46.58 0.0M
2022-05-18 48.38 48.38 47.42 47.42 0.0M
2022-05-17 49.45 49.45 49.30 49.30 0.0M
2022-05-16 48.22 48.33 48.22 48.33 0.0M
2022-05-13 49.97 49.97 49.23 49.23 0.0M
2022-05-12 47.58 47.80 46.91 47.57 0.0M
2022-05-11 48.22 49.05 48.14 48.14 0.0M
2022-05-10 48.25 48.46 47.35 48.22 0.0M
2022-05-09 47.66 47.66 47.35 47.35 0.0M
2022-05-06 50.44 50.44 49.94 49.94 0.0M
2022-05-05 50.79 50.79 50.79 50.79 0.0M
2022-05-04 51.78 51.81 50.85 51.81 0.0M
2022-05-03 50.84 50.84 50.84 50.84 0.0M
2022-05-02 50.17 50.26 49.83 50.26 0.0M
2022-04-29 51.18 51.18 49.59 49.59 0.0M
2022-04-28 49.11 49.11 49.11 49.11 0.0M
2022-04-27 48.84 49.87 48.84 49.11 0.0M
2022-04-26 50.03 50.37 50.03 50.11 0.0M
2022-04-25 51.50 51.50 51.47 51.47 0.0M
2022-04-22 51.87 51.87 51.87 51.87 0.0M
2022-04-20 52.04 52.04 51.77 51.77 0.0M
2022-04-19 50.23 50.23 50.23 50.23 0.0M
2022-04-18 49.90 49.90 49.90 49.90 0.0M
2022-04-14 50.47 50.56 49.55 49.55 0.1M
2022-04-13 50.35 51.09 50.35 51.09 0.0M
2022-04-12 51.03 51.03 50.35 50.35 0.1M
2022-04-11 50.67 50.67 50.19 50.19 0.1M
2022-04-08 51.29 51.57 51.27 51.57 0.0M
2022-04-07 52.87 52.87 52.32 52.51 0.0M
2022-04-06 52.50 53.17 52.29 53.17 0.0M
2022-04-05 53.55 53.55 53.55 53.55 0.0M
2022-04-04 55.72 55.72 55.50 55.50 0.0M
2022-04-01 56.51 56.51 55.01 55.01 0.0M
2022-03-31 57.70 58.11 56.89 56.95 0.0M
2022-03-30 58.76 58.76 58.42 58.42 0.0M
2022-03-29 59.06 59.30 59.06 59.30 0.0M
2022-03-28 58.67 58.93 58.00 58.93 0.0M
2022-03-25 58.27 58.27 57.67 57.67 0.0M
2022-03-24 56.40 59.06 56.40 59.06 0.0M
2022-03-23 58.45 58.45 58.45 58.45 0.0M
2022-03-22 60.38 61.03 60.08 60.14 0.0M
2022-03-21 59.70 59.83 59.70 59.83 0.0M
2022-03-18 59.24 60.38 59.24 60.38 0.0M
2022-03-17 58.53 58.85 58.53 58.85 0.0M
2022-03-16 57.34 58.63 56.94 58.63 0.0M
2022-03-15 54.28 54.28 53.87 53.87 0.0M
2022-03-14 53.71 53.71 52.78 52.95 0.0M
2022-03-11 54.03 54.03 52.98 52.98 0.0M
2022-03-10 54.26 54.41 53.46 53.46 0.0M
2022-03-09 54.30 55.71 54.30 55.71 0.0M
2022-03-08 51.31 52.93 51.22 51.55 0.0M
2022-03-07 53.56 53.56 52.37 52.66 0.0M
2022-03-04 54.71 54.84 53.45 53.45 0.0M
2022-03-03 58.93 58.93 57.24 57.24 0.0M
2022-03-02 60.28 60.58 60.28 60.30 0.0M
2022-02-25 61.45 61.45 61.16 61.18 0.0M
2022-02-24 54.68 59.83 54.68 59.83 0.0M
2022-02-23 58.74 58.74 56.39 56.39 0.0M
2022-02-22 58.19 58.84 57.57 57.57 0.0M
2022-02-21 60.19 60.19 58.39 58.39 0.0M
2022-02-18 59.79 59.79 59.79 59.79 0.0M
2022-02-17 60.84 61.33 60.41 60.66 0.0M
2022-02-16 60.55 61.15 59.83 61.15 0.0M
2022-02-15 60.35 61.18 59.92 60.51 0.0M
2022-02-14 58.21 59.27 58.14 58.73 0.0M
2022-02-11 59.69 59.69 59.69 59.69 0.0M
2022-02-10 63.12 63.12 61.88 62.26 0.0M
2022-02-09 63.21 63.87 63.12 63.67 0.0M
2022-02-08 60.60 61.61 60.43 61.43 0.0M
2022-02-07 62.15 62.62 61.81 62.21 0.0M
2022-02-04 61.94 62.86 61.94 62.49 0.0M
2022-02-03 62.85 62.85 62.02 62.02 0.0M
2022-02-02 65.31 65.31 64.73 64.83 0.0M
2022-02-01 63.92 64.39 63.92 64.39 0.0M
2022-01-31 63.93 64.30 62.61 64.30 0.0M
2022-01-28 61.14 61.50 60.59 61.38 0.0M
2022-01-27 63.69 63.69 61.66 61.66 0.0M
2022-01-26 64.88 65.52 63.78 63.78 0.0M
2022-01-25 63.78 64.85 63.69 64.16 0.0M
2022-01-24 65.99 65.99 64.62 65.18 0.0M
2022-01-21 69.16 69.16 68.91 68.91 0.0M
2022-01-20 70.16 70.66 70.16 70.38 0.0M
2022-01-19 73.08 73.08 69.65 69.95 0.0M
2022-01-18 73.40 73.40 71.65 71.65 0.0M
2022-01-14 72.44 72.88 72.44 72.88 0.0M
2022-01-13 75.46 76.99 73.23 73.24 0.0M
2022-01-12 73.46 73.79 73.46 73.67 0.0M
2022-01-11 72.70 72.99 72.70 72.99 0.0M
2022-01-10 72.01 73.44 71.87 73.44 0.0M
2022-01-07 76.92 76.92 76.92 76.92 0.0M
2022-01-06 76.33 77.85 75.50 77.85 0.0M
2022-01-05 77.74 78.13 76.33 76.33 0.0M
2022-01-04 80.94 80.94 78.52 79.93 0.0M
2022-01-03 80.57 80.89 79.69 80.89 0.0M