Dati storici ASML Holdings NV (PK) - ASMLF

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	875,00	964,52	821,49	916,40	286	-14,49	-1,66%
1 Mese	986,00	1.035,43	821,49	910,97	4.257	-125,49	-12,73%
3 Mesi	919,00	1.055,00	821,49	916,55	2.406	-58,49	-6,36%
6 Mesi	621,62	1.055,00	620,555	841,50	1.709	238,89	38,43%
1 Anno	652,00	1.055,00	560,00	756,07	1.551	208,51	31,98%
3 Anni	656,655	1.055,00	355,80	662,81	1.963	203,86	31,04%
5 Anni	204,25	1.055,00	186,15	425,76	3.611	656,26	321,30%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Mag 2024	860,51	-54,49	-5,96%	896,71	896,71	821,49	244
30 Apr 2024	915,00	30,13	3,40%	885,20	928,056	849,27	346
29 Apr 2024	884,872	-79,65	-8,26%	956,60	956,60	882,95	149
26 Apr 2024	964,52	54,52	5,99%	957,44	964,52	898,62	426
25 Apr 2024	910,00	21,09	2,37%	875,00	916,16	874,892	263
24 Apr 2024	888,91	4,91	0,56%	878,00	939,11	875,00	1.713
23 Apr 2024	884,00	4,00	0,45%	883,82	944,98	864,5599	11.174
22 Apr 2024	880,00	23,87	2,79%	857,00	881,43	836,00	409
19 Apr 2024	856,13	-23,87	-2,71%	884,73	892,08	847,43	163
18 Apr 2024	880,00	-32,90	-3,60%	945,11	945,11	870,85	220
17 Apr 2024	912,90	-61,66	-6,33%	945,92	945,92	898,25	66.226
16 Apr 2024	974,5599	22,23	2,33%	962,58	1.000,00	955,21	277
15 Apr 2024	952,33	-17,17	-1,77%	977,40	1.000,00	952,13	432
12 Apr 2024	969,50	-17,14	-1,74%	984,50	1.007,19	951,88	1.012
11 Apr 2024	986,64	15,30	1,58%	978,41	992,94	967,00	684
10 Apr 2024	971,34	-8,12	-0,83%	1.004,79	1.004,79	952,50	313
09 Apr 2024	979,46	-0,78	-0,08%	992,60	992,60	972,80	249
08 Apr 2024	980,24	10,09	1,04%	978,25	998,44	978,25	302
05 Apr 2024	970,15	13,17	1,38%	1.020,75	1.035,43	950,00	307
04 Apr 2024	956,98	-28,96	-2,94%	986,00	987,524	952,3099	221
03 Apr 2024	985,935	18,93	1,96%	966,90	1.002,875	964,27	364
02 Apr 2024	967,00	-3,00	-0,31%	958,367	969,1228	954,65	149