Premium
ASML Holding NV (1ASML)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -43.3 | -6.16896993874 | 701.9 | 715.3 | 658 | 1990 | 694.05744296 | DE |
| 4 | -49.6 | -7.0036712793 | 708.2 | 746.4 | 658 | 1489 | 708.36280975 | DE |
| 12 | -40.2 | -5.75271894677 | 698.8 | 755.1 | 619 | 1554 | 699.23215694 | DE |
| 26 | -84.1 | -11.3235492123 | 742.7 | 803 | 606 | 1497 | 683.08286677 | DE |
| 52 | -251.2 | -27.6104638382 | 909.8 | 1021.2 | 606 | 1046 | 737.49517495 | DE |
| 156 | 91 | 16.0324171952 | 567.6 | 1021.2 | 376.5 | 582 | 678.26750666 | DE |
| 260 | 394.2 | 149.092284418 | 264.4 | 1021.2 | 189.16 | 590 | 625.80411174 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741020900 | 693.4 | 15.4 | 2.27 | 679.1 | 697.6 | 676.8 | 2688 |
| 1740761700 | 678 | -21.9 | -3.13 | 684.6 | 686.3 | 670.7 | 2322 |
| 1740675300 | 699.9 | -15.1 | -2.11 | 710.2 | 713.8 | 697.9 | 1462 |
| 1740588900 | 715 | 19.1 | 2.74 | 694 | 715.3 | 694 | 1262 |
| 1740502500 | 695.9 | -16.1 | -2.26 | 701.9 | 704.5 | 688.6 | 2215 |
| 1740416100 | 712 | 2.8 | 0.39 | 710.3 | 715.8 | 702.7 | 1649 |
| 1740156900 | 709.2 | 0 | 0.00 | 710.6 | 717.4 | 703 | 1444 |
| 1740070500 | 709.2 | -7.7 | -1.07 | 708.9 | 723 | 708 | 2368 |
| 1739984100 | 716.9 | -1.3 | -0.18 | 714 | 720.6 | 710 | 1433 |
| 1739897700 | 718.2 | -10.2 | -1.40 | 729.4 | 730.5 | 715 | 1556 |
| 1739811300 | 728.4 | -2.3 | -0.31 | 724.8 | 730.5 | 719 | 964 |
| 1739552100 | 730.7 | -6.7 | -0.91 | 746.4 | 746.4 | 729.3 | 695 |
| 1739465700 | 737.4 | 19.9 | 2.77 | 729.8 | 737.7 | 719.6 | 1238 |
| 1739379300 | 717.5 | -7.5 | -1.03 | 729.6 | 729.6 | 708.4 | 1276 |
| 1739292900 | 725 | 7.2 | 1.00 | 721.8 | 726.5 | 716.1 | 778 |
| 1739206500 | 717.8 | 16.1 | 2.29 | 707.2 | 719.4 | 707.2 | 1303 |
| 1738947300 | 701.7 | -13.1 | -1.83 | 715.6 | 715.9 | 701.7 | 1114 |
| 1738860900 | 714.8 | 11.4 | 1.62 | 709 | 714.8 | 706.2 | 1433 |
| 1738774500 | 703.4 | -9.3 | -1.30 | 705.7 | 708 | 694 | 1623 |
| 1738688100 | 712.7 | 5.6 | 0.79 | 708.2 | 716.8 | 704.1 | 959 |
| 1738601700 | 707.1 | -16.3 | -2.25 | 697.3 | 710.5 | 694 | 1692 |
| 1738342500 | 723.4 | 15.7 | 2.22 | 714 | 729.9 | 714 | 1126 |
| 1738256100 | 707.7 | 23.7 | 3.46 | 695.8 | 716.5 | 694.4 | 1941 |
| 1738169700 | 684 | 36.9 | 5.70 | 710 | 721.3 | 682 | 6248 |
| 1738083300 | 647.1 | -0.9 | -0.14 | 658.1 | 659.79999 | 638.4 | 2417 |
| 1737996900 | 648 | -53.2 | -7.59 | 674.9 | 674.9 | 619 | 9486 |
| 1737737700 | 701.2 | -14.2 | -1.98 | 720 | 723 | 699 | 1989 |
| 1737651300 | 715.4 | -31.6 | -4.23 | 755.1 | 755.1 | 707.7 | 2502 |
| 1737564900 | 747 | 15 | 2.05 | 731.8 | 752 | 731.8 | 685 |
| 1737478500 | 732 | -16 | -2.14 | 750.2 | 750.2 | 729 | 809 |
| 1737392100 | 748 | 10.2 | 1.38 | 734.9 | 748.5 | 734.9 | 808 |
| 1737132900 | 737.8 | -5 | -0.67 | 740.4 | 748 | 731.8 | 1034 |
| 1737046500 | 742.8 | 25.4 | 3.54 | 739.6 | 746.7 | 729.2 | 1516 |
| 1736960100 | 717.4 | 6.6 | 0.93 | 707.1 | 720.8 | 707.1 | 593 |
| 1736873700 | 710.8 | -0.7 | -0.10 | 714.6 | 725.2 | 707.9 | 746 |
| 1736787300 | 711.5 | -15.4 | -2.12 | 715.3 | 715.3 | 699.5 | 830 |
| 1736528100 | 726.9 | -4.6 | -0.63 | 731.8 | 733.1 | 719.6 | 587 |
| 1736441700 | 731.5 | 6.2 | 0.85 | 725 | 733.1 | 714.6 | 796 |
| 1736355300 | 725.3 | -15.2 | -2.05 | 742 | 743.6 | 719.6 | 1036 |
| 1736268900 | 740.5 | -6.9 | -0.92 | 747.7 | 751 | 730.6 | 2339 |
| 1736182500 | 747.4 | 59.5 | 8.65 | 704.8 | 747.4 | 702.4 | 2129 |
| 1735923300 | 687.9 | -0.8 | -0.12 | 692 | 692 | 678.8 | 622 |
| 1735836900 | 688.7 | 16.2 | 2.41 | 680.1 | 691 | 671.5 | 866 |
| 1735577700 | 672.5 | -11.9 | -1.74 | 690.1 | 690.1 | 669 | 488 |
| 1735318500 | 684.4 | 2 | 0.29 | 687.1 | 695 | 681 | 618 |
| 1734972900 | 682.4 | -3 | -0.44 | 681.1 | 688.2 | 679 | 1425 |
| 1734713700 | 685.4 | -4.1 | -0.59 | 684.9 | 686.4 | 670 | 1199 |
| 1734627300 | 689.5 | -28.5 | -3.97 | 715.1 | 715.1 | 685.6 | 1386 |
| 1734540900 | 718 | 15.9 | 2.26 | 705.9 | 721.6 | 703.3 | 1366 |
| 1734454500 | 702.1 | 12.6 | 1.83 | 684.5 | 713.2 | 684.5 | 1144 |
| 1734368100 | 689.5 | 3 | 0.44 | 694.1 | 694.1 | 680 | 933 |
| 1734108900 | 686.5 | 2.4 | 0.35 | 683.9 | 690.5 | 682.7 | 974 |
| 1734022500 | 684.1 | 5.7 | 0.84 | 677.8 | 686 | 674.5 | 1132 |
| 1733936100 | 678.4 | 6.8 | 1.01 | 674.1 | 682 | 672.1 | 656 |
| 1733849700 | 671.6 | -3.8 | -0.56 | 698.8 | 698.8 | 669.29999 | 714 |
| 1733763300 | 675.4 | -0.7 | -0.10 | 677.9 | 683.2 | 669 | 953 |
| 1733504100 | 676.1 | -1.9 | -0.28 | 676 | 678.7 | 671 | 671 |
| 1733417700 | 678 | -6.2 | -0.91 | 683.1 | 691.8 | 671.1 | 1278 |
| 1733331300 | 684.2 | 5.5 | 0.81 | 678.5 | 690 | 674.8 | 1409 |
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
