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 | 2.2362 | 2.02536002174 | 110.41 | 119.95 | 104.96 | 4740 | 111.39205697 | SP |
| 4 | 9.5862 | 9.30157189986 | 103.06 | 119.95 | 98.65 | 2365 | 109.16315788 | SP |
| 12 | 17.8462 | 18.8251054852 | 94.8 | 119.95 | 86.25 | 1975 | 100.88158696 | SP |
| 26 | 36.0162 | 47.0001304972 | 76.63 | 119.95 | 68.6 | 1753 | 95.93026815 | SP |
| 52 | 61.0362 | 118.264289866 | 51.61 | 119.95 | 46.74 | 1123 | 87.65462836 | SP |
| 156 | 60.5962 | 116.419212296 | 52.05 | 119.95 | 42 | 1055 | 82.49139047 | SP |
| 260 | 60.5962 | 116.419212296 | 52.05 | 119.95 | 42 | 1055 | 82.49139047 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 112.6462 | -6.62 | -5.55 | 114.74 | 116.01 | 106.23 | 2088 |
| 1780612200 | 119.2652 | 1.94 | 1.65 | 113.82 | 119.95 | 113.24 | 1870 |
| 1780525800 | 117.3291 | 1.77 | 1.53 | 116.13 | 117.3291 | 115.4 | 254 |
| 1780439400 | 115.5577 | 5.23 | 4.74 | 112.355 | 115.5577 | 112.355 | 1531 |
| 1780353000 | 110.33 | 1.22 | 1.12 | 107.85 | 110.33 | 107.77 | 18964 |
| 1780093800 | 109.1073 | 0.36 | 0.33 | 110.41 | 111.89 | 104.96 | 1080 |
| 1780007400 | 108.7497 | 0.28 | 0.26 | 109.48 | 109.84 | 107.5 | 1586 |
| 1779921000 | 108.4715 | -2.18 | -1.97 | 110.99 | 110.99 | 107.54 | 2202 |
| 1779834600 | 110.65 | -0.26 | -0.24 | 111.39 | 111.39 | 109.35 | 1850 |
| 1779489000 | 110.9137 | 2.91 | 2.70 | 109.9 | 111.83 | 109.9 | 1619 |
| 1779402600 | 108.0027 | 2.89 | 2.75 | 105.4 | 108.0027 | 105.4 | 881 |
| 1779316200 | 105.1121 | 5.81 | 5.86 | 102.22 | 105.51 | 102.08 | 1878 |
| 1779229800 | 99.2981 | -0.63 | -0.63 | 98.65 | 100.55 | 98.65 | 420 |
| 1779143400 | 99.9267 | -2.26 | -2.21 | 103 | 103 | 99.42 | 547 |
| 1778884200 | 102.1836 | -5.17 | -4.81 | 102.8 | 102.8 | 101 | 672 |
| 1778797800 | 107.3489 | 0.84 | 0.79 | 106.34 | 107.93 | 106.34 | 557 |
| 1778711400 | 106.5062 | 4.26 | 4.16 | 103.96 | 106.75 | 103.96 | 1651 |
| 1778625000 | 102.2498 | -2.66 | -2.54 | 102.57 | 102.57 | 99.29 | 1579 |
| 1778538600 | 104.9119 | -1.65 | -1.55 | 104.53 | 104.9119 | 102 | 1415 |
| 1778279400 | 106.56 | 4.48 | 4.39 | 103.06 | 106.56 | 103.06 | 4373 |
| 1778193000 | 102.0818 | -1.53 | -1.48 | 103.93 | 103.93 | 101.5199 | 2770 |
| 1778106600 | 103.6127 | 6.32 | 6.49 | 100.9 | 103.6127 | 100.9 | 2288 |
| 1778020200 | 97.2952 | 3.61 | 3.85 | 96.56 | 97.9302 | 95.73 | 1603 |
| 1777933800 | 93.6847 | -2.61 | -2.71 | 94.65 | 95.16 | 93.28 | 1383 |
| 1777674600 | 96.2947 | -0.46 | -0.47 | 97.32 | 97.32 | 96.25 | 537 |
| 1777588200 | 96.7542 | 2.58 | 2.74 | 95.71 | 96.77 | 94.62 | 5635 |
| 1777501800 | 94.17 | 0.68 | 0.73 | 93.64 | 94.18 | 93.34 | 1407 |
| 1777415400 | 93.4911 | -2.95 | -3.06 | 93.71 | 93.86 | 92.59 | 789 |
| 1777329000 | 96.4454 | -1.53 | -1.56 | 97.76 | 97.76 | 95.7 | 716 |
| 1777069800 | 97.9747 | 2.52 | 2.64 | 97.89 | 98.63 | 97.89 | 392 |
| 1776983400 | 95.4518 | -1.77 | -1.82 | 97.14 | 97.14 | 95.4518 | 380 |
| 1776897000 | 97.2212 | -0.57 | -0.58 | 98.95 | 98.95 | 93.44 | 2488 |
| 1776810600 | 97.7896 | -0.74 | -0.75 | 98.66 | 98.66 | 97.42 | 768 |
| 1776724200 | 98.5318 | 0.96 | 0.99 | 97.59 | 98.5318 | 97.5 | 588 |
| 1776465000 | 97.5699 | 3.34 | 3.54 | 97.36 | 97.73 | 96.86 | 1561 |
| 1776378600 | 94.2334 | -4.74 | -4.79 | 97.23 | 97.23 | 94.2334 | 717 |
| 1776292200 | 98.9773 | -1.94 | -1.92 | 98.63 | 98.98 | 95.02 | 10835 |
| 1776205800 | 100.9192 | 0.55 | 0.55 | 101.76 | 101.76 | 100.37 | 475 |
| 1776119400 | 100.3681 | 1.15 | 1.16 | 98.72 | 100.3681 | 98.72 | 1701 |
| 1775860200 | 99.2182 | 1.75 | 1.80 | 99.28 | 100.11 | 99.2182 | 2370 |
| 1775773800 | 97.4661 | 1.61 | 1.68 | 95.26 | 97.54 | 95.26 | 3443 |
| 1775687400 | 95.8548 | 7 | 7.87 | 95.7 | 95.8548 | 95.03 | 617 |
| 1775601000 | 88.8594 | -0.16 | -0.18 | 88.11 | 88.8594 | 87.31 | 1514 |
| 1775514600 | 89.0152 | -1.13 | -1.25 | 89.63 | 89.63 | 87.82 | 3202 |
| 1775169000 | 90.1464 | -2.25 | -2.44 | 89.38 | 91.88 | 89.38 | 2880 |
| 1775082600 | 92.3986 | 2.42 | 2.68 | 91.39 | 93.69 | 91.39 | 1574 |
| 1774996200 | 89.9827 | 3.59 | 4.15 | 87.87 | 89.9827 | 87.87 | 4501 |
| 1774909800 | 86.3974 | -2.66 | -2.99 | 90.49 | 90.49 | 86.25 | 1348 |
| 1774650600 | 89.0583 | -1.78 | -1.96 | 90.11 | 90.73 | 89.0583 | 925 |
| 1774564200 | 90.8424 | -3.93 | -4.15 | 92.5 | 92.5 | 90.8424 | 231 |
| 1774477800 | 94.7768 | -0.1 | -0.10 | 94.73 | 94.7768 | 94.73 | 147 |
| 1774391400 | 94.8742 | 1.99 | 2.15 | 91.72 | 95.3215 | 91.72 | 567 |
| 1774305000 | 92.8812 | 3.34 | 3.73 | 92.25 | 93.35 | 92.25 | 542 |
| 1774045800 | 89.5398 | -3.2 | -3.45 | 92.56 | 92.56 | 89.5398 | 591 |
| 1773959400 | 92.7434 | -0.28 | -0.30 | 90.1 | 92.7434 | 90.1 | 550 |
| 1773873000 | 93.0189 | -1.57 | -1.66 | 93.68 | 93.8 | 93.0189 | 256 |
| 1773786600 | 94.593 | 0.69 | 0.73 | 94.31 | 94.593 | 94.25 | 284 |
| 1773700200 | 93.905 | 0.31 | 0.34 | 94.56 | 94.62 | 93.78 | 5981 |
| 1773441000 | 93.59 | 0.38 | 0.41 | 94.8 | 95.68 | 93.45 | 1073 |
| 1773354600 | 93.2101 | -1.92 | -2.02 | 94.47 | 94.47 | 92.275 | 1213 |
| 1773268200 | 95.13 | 0.66 | 0.70 | 94.85 | 95.9017 | 94.85 | 1719 |
| 1773181800 | 94.4705 | 1.58 | 1.70 | 93.79 | 95.75 | 93.71 | 1393 |
| 1773095400 | 92.8953 | 4.3 | 4.85 | 88.22 | 92.8953 | 88.22 | 949 |
| 1772839800 | 88.5993 | -5.06 | -5.40 | 90.85 | 90.85 | 88.5993 | 731 |
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.
