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
2023-12-28 66.72 66.88 66.06 66.06 0.0M
2023-12-27 66.53 66.74 66.21 66.72 0.0M
2023-12-26 65.98 66.81 65.69 66.81 0.0M
2023-12-22 66.74 66.74 65.85 65.99 0.0M
2023-12-21 63.96 66.74 63.96 66.74 0.0M
2023-12-20 65.12 66.26 64.80 64.80 0.0M
2023-12-19 65.84 65.84 65.15 65.48 0.0M
2023-12-18 67.16 67.16 65.35 65.84 0.0M
2023-12-15 67.54 67.87 66.76 66.76 0.0M
2023-12-14 65.59 67.54 65.59 67.54 0.0M
2023-12-13 63.57 65.59 63.57 65.59 0.0M
2023-12-12 63.69 64.43 63.69 64.43 0.0M
2023-12-11 62.57 63.57 62.57 63.57 0.0M
2023-12-08 62.57 62.57 61.71 62.22 0.0M
2023-12-07 61.26 62.57 61.26 62.57 0.0M
2023-12-06 61.73 62.08 61.14 61.14 0.0M
2023-12-05 61.92 62.27 61.50 61.73 0.0M
2023-12-04 60.79 61.68 60.37 61.68 0.0M
2023-12-01 60.96 61.74 59.70 59.70 0.0M
2023-11-30 60.84 60.89 60.19 60.50 0.0M
2023-11-29 60.79 61.08 60.65 60.72 0.0M
2023-11-28 61.28 61.28 59.27 59.43 0.0M
2023-11-27 61.08 61.10 60.64 60.88 0.0M
2023-11-24 60.19 61.11 60.19 61.06 0.0M
2023-11-23 58.60 61.36 58.60 60.13 0.0M
2023-11-22 60.78 61.36 60.62 61.01 0.0M
2023-11-21 61.29 61.29 60.25 60.28 0.0M
2023-11-20 60.57 60.74 60.07 60.74 0.0M
2023-11-17 60.32 60.80 60.17 60.57 0.0M
2023-11-16 59.15 60.07 59.12 59.95 0.0M
2023-11-14 59.00 59.41 59.00 59.15 0.0M
2023-11-13 58.83 60.09 57.81 57.96 0.0M
2023-11-10 57.27 58.71 56.97 58.71 0.0M
2023-11-09 56.50 57.21 55.32 56.33 0.0M
2023-11-08 56.49 56.55 56.38 56.50 0.0M
2023-11-07 56.01 56.07 55.83 55.86 0.0M
2023-11-06 56.62 56.67 55.82 56.01 0.0M
2023-11-03 56.24 57.14 56.24 56.83 0.0M
2023-11-01 54.35 55.38 53.93 55.38 0.0M
2023-10-31 53.80 56.25 53.80 54.35 0.0M
2023-10-30 56.21 56.21 53.49 54.26 0.0M
2023-10-27 52.85 53.25 52.34 53.25 0.0M
2023-10-26 51.34 53.70 51.34 52.85 0.0M
2023-10-25 54.02 54.02 52.43 52.47 0.0M
2023-10-24 53.23 54.18 53.23 53.85 0.1M
2023-10-23 52.53 53.42 52.28 53.20 0.0M
2023-10-20 53.52 54.14 52.65 52.81 0.0M
2023-10-19 54.73 55.19 53.42 53.52 0.0M
2023-10-18 56.01 56.01 52.38 52.77 0.0M
2023-10-17 54.29 55.07 53.64 54.81 0.0M
2023-10-16 54.99 55.33 54.56 54.77 0.0M
2023-10-13 55.33 55.45 54.90 54.99 0.0M
2023-10-11 55.87 55.87 54.64 54.64 0.0M
2023-10-10 55.42 55.45 54.77 54.77 0.0M
2023-10-09 54.91 54.91 54.31 54.89 0.0M
2023-10-06 54.81 55.55 54.42 55.55 0.0M
2023-10-05 54.65 54.65 53.77 54.15 0.0M
2023-10-04 53.64 54.83 53.64 54.71 0.0M
2023-10-03 53.03 53.03 52.73 52.92 0.0M
2023-10-02 53.63 53.63 52.74 52.89 0.1M
2023-09-29 53.80 54.36 53.10 53.64 0.0M
2023-09-28 51.68 52.88 51.68 52.74 0.0M
2023-09-27 52.24 52.37 51.53 52.04 0.0M
2023-09-26 52.31 52.31 51.04 51.09 0.0M
2023-09-25 51.54 52.39 51.54 52.31 0.0M
2023-09-22 52.73 52.73 52.03 52.28 0.0M
2023-09-21 51.70 52.31 51.70 51.98 0.0M
2023-09-20 52.81 52.81 51.70 51.70 0.0M
2023-09-19 52.19 52.19 51.60 51.77 0.0M
2023-09-18 51.84 52.41 51.54 52.19 0.0M
2023-09-15 53.72 53.72 51.98 51.98 0.0M
2023-09-14 55.81 55.81 54.39 54.71 0.0M
2023-09-13 55.01 55.01 54.40 54.71 0.0M
2023-09-12 54.71 55.45 54.66 55.33 0.0M
2023-09-11 56.31 56.31 55.18 55.71 0.0M
2023-09-08 56.37 56.84 56.09 56.09 0.0M
2023-09-06 59.94 59.94 59.06 59.59 0.0M
2023-09-05 59.74 59.74 59.36 59.36 0.0M
2023-09-04 59.74 59.74 56.20 58.60 0.0M
2023-09-02 59.90 59.90 59.90 59.90 0.0M
2023-09-01 59.04 59.62 58.71 59.37 0.4M
2023-08-31 58.52 59.55 58.48 59.04 0.0M
2023-08-30 58.46 58.73 58.29 58.58 0.0M
2023-08-29 58.25 58.48 58.18 58.29 0.0M
2023-08-28 57.16 58.15 57.16 57.65 0.0M
2023-08-25 57.00 57.92 56.07 57.16 0.0M
2023-08-24 58.52 58.85 56.99 56.99 0.0M
2023-08-23 59.15 59.81 59.15 59.47 0.0M
2023-08-22 59.47 59.81 59.20 59.35 0.0M
2023-08-21 59.35 59.42 58.38 59.37 0.0M
2023-08-18 59.23 59.35 57.88 58.29 0.0M
2023-08-17 58.17 58.20 57.78 57.78 0.0M
2023-08-16 58.57 59.10 58.17 58.17 0.0M
2023-08-15 58.52 58.98 58.52 58.57 0.0M
2023-08-14 61.64 61.64 58.05 59.60 0.0M
2023-08-11 59.37 59.37 58.48 58.57 0.0M
2023-08-10 60.61 60.61 59.37 59.59 0.0M
2023-08-09 59.47 60.08 59.37 59.88 0.0M
2023-08-08 60.76 60.95 59.57 60.01 0.0M
2023-08-07 59.29 61.08 58.48 60.95 0.0M
2023-08-04 60.05 60.16 59.28 59.28 0.0M
2023-08-03 59.25 60.05 59.25 60.05 0.0M
2023-08-02 59.47 61.65 59.23 59.25 0.0M
2023-08-01 60.47 61.75 60.46 61.65 0.0M
2023-07-31 61.04 62.94 61.04 61.05 0.0M
2023-07-28 60.44 61.11 60.35 61.04 0.0M
2023-07-27 58.86 61.02 58.86 60.34 0.0M
2023-07-26 58.93 58.93 57.57 58.18 0.0M
2023-07-25 59.11 59.32 58.16 58.94 0.0M
2023-07-24 59.53 59.53 57.90 58.08 0.0M
2023-07-21 60.06 60.18 59.11 59.54 0.0M
2023-07-20 61.38 61.38 58.23 58.30 0.0M
2023-07-19 64.17 64.43 61.53 61.69 0.0M
2023-07-18 65.45 65.70 64.30 65.48 0.0M
2023-07-17 65.07 65.97 64.21 65.97 0.0M
2023-07-14 65.87 66.50 64.78 65.08 0.0M
2023-07-13 63.32 64.60 63.32 64.57 0.0M
2023-07-12 62.63 63.11 62.48 62.91 0.0M
2023-07-11 63.66 63.66 61.19 61.66 0.0M
2023-07-10 61.96 62.57 61.76 62.41 0.0M
2023-07-07 61.72 61.72 61.08 61.13 0.0M
2023-07-06 64.10 64.10 61.13 61.96 0.0M
2023-07-05 62.13 63.10 62.13 62.83 0.0M
2023-07-04 63.90 63.95 61.58 62.13 0.0M
2023-07-03 63.96 63.96 62.38 63.91 0.0M
2023-06-30 63.14 63.14 62.42 62.70 0.0M
2023-06-29 63.86 63.86 63.14 63.14 0.0M
2023-06-28 62.88 63.41 62.71 63.24 0.0M
2023-06-27 59.36 62.62 59.36 62.62 0.0M
2023-06-26 60.91 61.00 60.19 60.19 0.0M
2023-06-23 60.24 60.86 59.84 60.86 0.0M
2023-06-22 60.52 61.52 60.31 61.37 0.0M
2023-06-21 61.52 61.84 60.67 60.90 0.0M
2023-06-20 62.75 62.75 59.35 61.65 0.0M
2023-06-19 64.30 68.25 63.31 66.41 0.0M
2023-06-16 63.64 63.64 62.75 62.75 0.0M
2023-06-15 63.90 64.22 62.71 64.13 0.0M
2023-06-14 64.42 64.59 63.90 63.91 0.0M
2023-06-13 65.14 65.29 63.43 64.42 0.0M
2023-06-12 64.01 64.01 63.36 63.85 0.0M
2023-06-09 63.99 63.99 62.71 62.75 0.0M
2023-06-07 63.24 63.40 62.55 62.73 0.0M
2023-06-06 63.31 64.17 62.81 63.17 0.0M
2023-06-05 65.92 65.92 63.71 64.18 0.0M
2023-06-02 67.42 67.42 64.24 64.62 0.0M
2023-06-01 66.30 66.30 65.24 65.55 0.0M
2023-05-31 66.74 66.74 65.46 66.33 0.0M
2023-05-30 67.36 67.65 66.06 66.37 0.0M
2023-05-29 64.30 66.49 64.30 65.78 0.0M
2023-05-26 64.88 66.25 64.69 65.98 0.0M
2023-05-25 62.52 65.12 62.52 65.12 0.0M
2023-05-24 60.99 60.99 58.95 58.95 0.0M
2023-05-23 62.47 62.47 60.64 61.00 0.0M
2023-05-22 62.24 62.47 61.34 62.47 0.0M
2023-05-19 62.16 62.81 62.16 62.53 0.0M
2023-05-18 60.70 62.16 60.53 62.16 0.0M
2023-05-17 58.45 59.50 58.45 59.50 0.0M
2023-05-16 57.84 58.37 57.57 58.32 0.0M
2023-05-15 57.00 57.40 56.87 57.38 0.0M
2023-05-12 57.76 57.76 56.96 57.27 0.0M
2023-05-11 58.02 58.05 57.56 57.76 0.0M
2023-05-10 57.81 58.86 57.81 58.69 0.0M
2023-05-09 58.36 58.36 57.47 57.64 0.0M
2023-05-08 57.84 59.03 57.84 59.03 0.0M
2023-05-06 58.10 58.10 58.10 58.10 0.0M
2023-05-05 57.12 57.85 56.86 57.84 0.0M
2023-05-04 56.98 57.49 56.98 57.29 0.0M
2023-05-03 57.33 57.77 57.16 57.21 0.0M
2023-05-02 58.32 58.32 57.16 57.60 0.0M
2023-04-28 60.33 60.33 55.39 57.17 0.0M
2023-04-27 57.61 57.61 55.10 56.28 0.0M
2023-04-26 55.85 55.90 55.11 55.11 0.0M
2023-04-25 56.35 56.65 55.00 55.16 0.0M
2023-04-24 58.41 58.41 56.84 56.84 0.0M
2023-04-20 57.21 57.82 56.88 57.13 0.0M
2023-04-19 57.41 57.64 55.87 56.83 0.0M
2023-04-18 57.59 57.64 56.92 57.41 0.0M
2023-04-17 58.61 58.61 55.95 56.53 0.0M
2023-04-14 58.93 59.67 58.26 58.60 0.0M
2023-04-13 59.20 59.20 58.07 58.93 0.0M
2023-04-12 59.91 59.91 58.07 58.07 0.0M
2023-04-11 60.41 60.86 59.42 59.42 0.0M
2023-04-10 60.89 60.89 59.20 60.41 0.0M
2023-04-06 59.70 60.39 59.70 59.70 0.0M
2023-04-05 60.19 60.32 59.44 59.97 0.0M
2023-04-04 62.32 62.32 61.10 62.31 0.0M
2023-04-03 61.72 61.83 60.22 60.22 0.0M
2023-03-31 62.16 62.16 61.57 61.72 0.0M
2023-03-30 61.57 62.64 61.57 61.96 0.0M
2023-03-29 59.68 61.10 59.68 61.05 0.0M
2023-03-28 59.71 60.26 58.68 58.92 0.0M
2023-03-27 60.88 61.45 55.27 55.27 0.0M
2023-03-24 63.85 63.85 60.37 60.88 0.0M
2023-03-23 61.96 64.02 61.96 63.23 0.0M
2023-03-22 60.98 61.50 60.87 61.27 0.0M
2023-03-21 61.41 61.54 60.22 60.61 0.0M
2023-03-20 61.21 61.21 60.25 60.79 0.0M
2023-03-17 59.69 60.25 59.41 60.00 0.0M
2023-03-16 57.78 59.09 57.60 59.09 0.0M
2023-03-15 58.07 58.07 57.00 57.68 0.0M
2023-03-14 58.37 58.37 57.52 58.05 0.0M
2023-03-13 58.02 58.02 55.90 57.16 0.0M
2023-03-10 56.92 58.02 56.08 56.08 0.0M
2023-03-09 58.04 58.04 55.27 55.27 0.0M
2023-03-08 56.31 56.89 56.22 56.89 0.0M
2023-03-07 57.56 58.25 56.44 56.76 0.0M
2023-03-06 59.42 59.43 57.53 57.56 0.0M
2023-03-03 58.20 59.44 57.99 59.42 0.0M
2023-03-02 58.00 58.20 55.89 58.20 0.0M
2023-03-01 58.14 58.21 57.05 58.02 0.0M
2023-02-28 58.34 58.63 56.24 58.15 0.0M
2023-02-27 58.79 59.49 58.55 59.44 0.0M
2023-02-24 57.54 58.01 57.23 57.23 0.0M
2023-02-23 61.96 61.96 57.92 59.01 0.0M
2023-02-22 59.89 59.89 57.76 57.77 0.0M
2023-02-17 60.93 61.25 60.21 60.45 0.0M
2023-02-16 62.96 62.96 61.47 61.49 0.0M
2023-02-15 62.60 63.19 61.82 62.96 0.0M
2023-02-14 62.60 63.35 61.18 63.35 0.0M
2023-02-13 61.29 62.46 61.16 61.89 0.0M
2023-02-10 61.18 61.96 61.14 61.24 0.0M
2023-02-09 64.15 64.20 63.43 63.43 0.0M
2023-02-08 63.24 63.24 61.73 61.73 0.0M
2023-02-07 61.47 62.94 60.96 62.94 0.0M
2023-02-06 64.78 64.78 61.47 61.47 0.0M
2023-02-03 63.55 64.66 61.33 64.66 0.0M
2023-02-02 63.55 63.55 61.60 62.54 0.0M
2023-02-01 60.06 61.68 59.80 61.63 0.1M
2023-01-31 59.67 59.86 59.22 59.68 0.0M
2023-01-30 62.60 62.60 59.09 59.63 0.0M
2023-01-27 63.33 63.33 60.48 61.37 0.0M
2023-01-26 62.07 62.52 61.18 62.08 0.0M
2023-01-25 63.75 63.75 59.41 61.88 0.0M
2023-01-24 62.64 62.64 61.07 61.69 0.0M
2023-01-23 61.67 62.64 61.35 62.64 0.0M
2023-01-20 59.92 60.35 59.16 60.35 0.0M
2023-01-19 60.91 60.91 58.62 58.73 0.0M
2023-01-18 63.01 63.01 60.37 60.61 0.0M
2023-01-17 60.02 60.64 59.14 60.20 0.0M
2023-01-16 64.02 64.02 62.84 63.02 0.0M
2023-01-13 59.09 60.02 59.09 60.02 0.0M
2023-01-12 60.08 60.57 59.37 59.66 0.0M
2023-01-11 60.08 60.08 59.08 59.47 0.0M
2023-01-10 58.22 58.98 57.91 58.95 0.0M
2023-01-09 57.91 59.88 57.78 58.50 0.0M
2023-01-06 53.99 55.96 53.85 55.96 0.0M
2023-01-05 55.49 55.54 54.39 54.39 0.0M
2023-01-04 55.98 56.00 55.49 55.49 0.0M
2023-01-03 53.30 54.00 52.95 53.78 0.0M
2023-01-02 51.39 51.39 48.82 50.65 0.0M