Premium
ASML Holding NV ADRhedged (ASMH)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.5984 | -7.202221055 | 133.27 | 133.27 | 119.65 | 2210 | 124.22370304 | SP |
| 4 | 15.8216 | 14.6700046361 | 107.85 | 133.27 | 106.23 | 2994 | 118.9438428 | SP |
| 12 | 34.0416 | 37.9801405779 | 89.63 | 133.27 | 87.31 | 2196 | 108.62630094 | SP |
| 26 | 51.7916 | 72.0528658876 | 71.88 | 133.27 | 71.73 | 1969 | 100.58038211 | SP |
| 52 | 70.1916 | 131.248317128 | 53.48 | 133.27 | 46.74 | 1239 | 92.38595771 | SP |
| 156 | 71.6216 | 137.601536984 | 52.05 | 133.27 | 42 | 1113 | 86.45919861 | SP |
| 260 | 71.6216 | 137.601536984 | 52.05 | 133.27 | 42 | 1113 | 86.45919861 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 12.36716 | -0.24 | -1.87 | 12.204 | 12.36716 | 12.2 | 35640 |
| 1782426600 | 12.60298 | 0.48 | 3.98 | 12.74 | 12.74 | 12.373 | 20270 |
| 1782340200 | 12.12018 | -0.1 | -0.85 | 12.091 | 12.237 | 11.965 | 22560 |
| 1782253800 | 12.224 | -0.95 | -7.22 | 12.215 | 12.308 | 12.134 | 19940 |
| 1782167400 | 13.17462 | 0.01 | 0.10 | 13.327 | 13.327 | 12.902 | 12070 |
| 1781821800 | 13.16147 | 0.43 | 3.39 | 13.1 | 13.206 | 13.039 | 14800 |
| 1781735400 | 12.73002 | 0.57 | 4.71 | 12.15 | 13.001 | 12.15 | 35870 |
| 1781649000 | 12.15743 | -0.69 | -5.34 | 12.611 | 12.611 | 12.15743 | 14000 |
| 1781562600 | 12.84329 | 0.19 | 1.46 | 12.825 | 12.942 | 12.66675 | 21300 |
| 1781303400 | 12.65804 | -0.21 | -1.65 | 12.568 | 12.797 | 11.925 | 21370 |
| 1781217000 | 12.87062 | 1.04 | 8.75 | 12.135 | 12.87062 | 12.11 | 31070 |
| 1781130600 | 11.83559 | -0.23 | -1.90 | 11.892 | 12.3 | 11.306 | 23630 |
| 1781044200 | 12.06522 | 0.14 | 1.16 | 12.051 | 12.355 | 11.056 | 26540 |
| 1780957800 | 11.92737 | 0.66 | 5.88 | 11.603 | 12.033 | 11.3 | 22640 |
| 1780698600 | 11.26462 | -0.66 | -5.55 | 11.474 | 11.601 | 10.623 | 20880 |
| 1780612200 | 11.92652 | 0.19 | 1.65 | 11.382 | 11.995 | 11.324 | 18700 |
| 1780525800 | 11.73291 | 0.18 | 1.53 | 11.613 | 11.73291 | 11.54 | 2540 |
| 1780439400 | 11.55577 | 0.52 | 4.74 | 11.2355 | 11.55577 | 11.2355 | 15310 |
| 1780353000 | 11.033 | 0.12 | 1.12 | 10.785 | 11.033 | 10.777 | 189640 |
| 1780093800 | 10.91073 | 0.04 | 0.33 | 11.041 | 11.189 | 10.496 | 10800 |
| 1780007400 | 10.87497 | 0.03 | 0.26 | 10.948 | 10.984 | 10.75 | 15860 |
| 1779921000 | 10.84715 | -0.22 | -1.97 | 11.099 | 11.099 | 10.754 | 22020 |
| 1779834600 | 11.065 | -0.03 | -0.24 | 11.139 | 11.139 | 10.935 | 18500 |
| 1779489000 | 11.09137 | 0.29 | 2.70 | 10.99 | 11.183 | 10.99 | 16190 |
| 1779402600 | 10.80027 | 0.29 | 2.75 | 10.54 | 10.80027 | 10.54 | 8810 |
| 1779316200 | 10.51121 | 0.58 | 5.86 | 10.222 | 10.551 | 10.208 | 18780 |
| 1779229800 | 9.9298101 | -0.06 | -0.63 | 9.8650001 | 10.055 | 9.8650001 | 4200 |
| 1779143400 | 9.9926701 | -0.23 | -2.21 | 10.3 | 10.3 | 9.9420001 | 5470 |
| 1778884200 | 10.21836 | -0.52 | -4.81 | 10.28 | 10.28 | 10.1 | 6720 |
| 1778797800 | 10.73489 | 0.08 | 0.79 | 10.634 | 10.793 | 10.634 | 5570 |
| 1778711400 | 10.65062 | 0.43 | 4.16 | 10.396 | 10.675 | 10.396 | 16510 |
| 1778625000 | 10.22498 | -0.27 | -2.54 | 10.257 | 10.257 | 9.9290001 | 15790 |
| 1778538600 | 10.49119 | -0.16 | -1.55 | 10.453 | 10.49119 | 10.2 | 14150 |
| 1778279400 | 10.656 | 0.45 | 4.39 | 10.306 | 10.656 | 10.306 | 43730 |
| 1778193000 | 10.20818 | -0.15 | -1.48 | 10.393 | 10.393 | 10.15199 | 27700 |
| 1778106600 | 10.36127 | 0.63 | 6.49 | 10.09 | 10.36127 | 10.09 | 22880 |
| 1778020200 | 9.7295201 | 0.36 | 3.85 | 9.6560001 | 9.7930201 | 9.5730001 | 16030 |
| 1777933800 | 9.3684701 | -0.26 | -2.71 | 9.4650001 | 9.5160001 | 9.3280001 | 13830 |
| 1777674600 | 9.6294701 | -0.05 | -0.47 | 9.7320001 | 9.7320001 | 9.6250001 | 5370 |
| 1777588200 | 9.6754201 | 0.26 | 2.74 | 9.5710001 | 9.6770001 | 9.4620001 | 56350 |
| 1777501800 | 9.4170001 | 0.07 | 0.73 | 9.3640001 | 9.4180001 | 9.3340001 | 14070 |
| 1777415400 | 9.3491101 | -0.3 | -3.06 | 9.3710001 | 9.3860001 | 9.2590001 | 7890 |
| 1777329000 | 9.6445401 | -0.15 | -1.56 | 9.7760001 | 9.7760001 | 9.5700001 | 7160 |
| 1777069800 | 9.7974701 | 0.25 | 2.64 | 9.7890001 | 9.8630001 | 9.7890001 | 3920 |
| 1776983400 | 9.5451801 | -0.18 | -1.82 | 9.7140001 | 9.7140001 | 9.5451801 | 3800 |
| 1776897000 | 9.7221201 | -0.06 | -0.58 | 9.8950001 | 9.8950001 | 9.3440001 | 24880 |
| 1776810600 | 9.7789601 | -0.07 | -0.75 | 9.8660001 | 9.8660001 | 9.7420001 | 7680 |
| 1776724200 | 9.8531801 | 0.1 | 0.99 | 9.7590001 | 9.8531801 | 9.7500001 | 5880 |
| 1776465000 | 9.7569901 | 0.33 | 3.54 | 9.7360001 | 9.7730001 | 9.6860001 | 15610 |
| 1776378600 | 9.4233401 | -0.47 | -4.79 | 9.7230001 | 9.7230001 | 9.4233401 | 7170 |
| 1776292200 | 9.8977301 | -0.19 | -1.92 | 9.8630001 | 9.8980001 | 9.5020001 | 108350 |
| 1776205800 | 10.09192 | 0.06 | 0.55 | 10.176 | 10.176 | 10.037 | 4750 |
| 1776119400 | 10.03681 | 0.11 | 1.16 | 9.8720001 | 10.03681 | 9.8720001 | 17010 |
| 1775860200 | 9.9218201 | 0.18 | 1.80 | 9.9280001 | 10.011 | 9.9218201 | 23700 |
| 1775773800 | 9.7466101 | 0.16 | 1.68 | 9.5260001 | 9.7540001 | 9.5260001 | 34430 |
| 1775687400 | 9.5854801 | 0.7 | 7.87 | 9.5700001 | 9.5854801 | 9.5030001 | 6170 |
| 1775601000 | 8.8859401 | -0.02 | -0.18 | 8.8110001 | 8.8859401 | 8.7310001 | 15140 |
| 1775514600 | 8.9015201 | -0.11 | -1.25 | 8.9630001 | 8.9630001 | 8.7820001 | 32020 |
| 1775169000 | 9.0146401 | -0.23 | -2.44 | 8.9380001 | 9.1880001 | 8.9380001 | 28800 |
| 1775082600 | 9.2398601 | 0.24 | 2.68 | 9.1390001 | 9.3690001 | 9.1390001 | 15740 |
| 1774996200 | 8.9982701 | 0.36 | 4.15 | 8.7870001 | 8.9982701 | 8.7870001 | 45010 |
| 1774909800 | 8.6397401 | -0.27 | -2.99 | 9.0490001 | 9.0490001 | 8.6250001 | 13480 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
