Premium
FTSE ASML Holding NV (SSASML)
FTSE
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 | -384.68 | -0.278870243491 | 137942.29 | 143502.65 | 130843.22 | 0 | 0 | IX |
| 4 | -227.31 | -0.16497451245 | 137784.92 | 152192.89 | 130843.22 | 0 | 0 | IX |
| 12 | 30669.38 | 28.692944022 | 106888.23 | 152192.89 | 102062.26 | 0 | 0 | IX |
| 26 | 42996.59 | 45.4696766173 | 94561.02 | 152192.89 | 92707.57 | 0 | 0 | IX |
| 52 | 78124.75 | 131.450429947 | 59432.86 | 152192.89 | 51389.58 | 0 | 0 | IX |
| 156 | 76096.44 | 123.812221603 | 61461.17 | 152192.89 | 44447.88 | 0 | 0 | IX |
| 260 | 76096.44 | 123.812221603 | 61461.17 | 152192.89 | 44447.88 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 140127.96 | 6 | 4.83 | 133675.85 | 142086.32 | 133675.85 | 0 |
| 1783528200 | 133675.85 | 1 | 1.27 | 131997.26 | 135966.44 | 130843.22 | 0 |
| 1783441800 | 131997.26 | -10 | -7.28 | 142366.1 | 142366.1 | 131367.78 | 0 |
| 1783355400 | 142366.1 | -524.56 | -0.37 | 142890.66 | 143100.48 | 138869.01 | 0 |
| 1783096200 | 142890.66 | 4 | 3.59 | 137942.29 | 143502.65 | 137942.29 | 0 |
| 1783009800 | 137942.29 | -5 | -3.89 | 143520.13 | 143764.93 | 136910.65 | 0 |
| 1782923400 | 143520.13 | -6 | -4.64 | 150496.79 | 151685.81 | 142680.82 | 0 |
| 1782837000 | 150496.79 | 9 | 6.79 | 140932.29 | 152192.89 | 140932.29 | 0 |
| 1782750600 | 140932.29 | 2 | 2.14 | 137977.26 | 141229.54 | 135861.53 | 0 |
| 1782491400 | 137977.26 | -1 | -0.99 | 139358.6 | 139358.6 | 135302 | 0 |
| 1782405000 | 139358.6 | 3 | 2.59 | 135844.04 | 143030.54 | 135844.04 | 0 |
| 1782318600 | 135844.04 | -611.99 | -0.45 | 136456.03 | 138571.76 | 133396.09 | 0 |
| 1782232200 | 136456.03 | -8 | -5.74 | 144761.59 | 144761.59 | 135756.62 | 0 |
| 1782145800 | 144761.59 | -174.86 | -0.12 | 144936.45 | 149622.53 | 144761.59 | 0 |
| 1781886600 | 144936.45 | -1 | -1.09 | 146527.62 | 146545.1 | 142628.38 | 0 |
| 1781800200 | 146527.62 | 1 | 1.18 | 144814.04 | 147874 | 144779.07 | 0 |
| 1781713800 | 144814.04 | 5 | 4.10 | 139113.81 | 145006.39 | 139113.81 | 0 |
| 1781627400 | 139113.81 | -2 | -1.91 | 141824.04 | 142750.76 | 138589.25 | 0 |
| 1781541000 | 141824.04 | -646.97 | -0.45 | 142471.01 | 145828.2 | 140372.76 | 0 |
| 1781281800 | 142471.01 | 4 | 3.40 | 137784.92 | 142471.01 | 137627.54 | 0 |
| 1781195400 | 137784.92 | 6 | 4.56 | 131769.95 | 138659.19 | 131769.95 | 0 |
| 1781109000 | 131769.95 | -104.9 | -0.08 | 131874.85 | 137015.56 | 130021.41 | 0 |
| 1781022600 | 131874.85 | -542.06 | -0.41 | 132416.91 | 138326.97 | 131874.85 | 0 |
| 1780936200 | 132416.91 | 4 | 3.58 | 127835.73 | 133990.59 | 122380.29 | 0 |
| 1780677000 | 127835.73 | -3 | -2.39 | 130965.62 | 130965.62 | 126314.5 | 0 |
| 1780590600 | 130965.62 | 1 | 0.86 | 129846.55 | 131053.04 | 125702.51 | 0 |
| 1780504200 | 129846.55 | 2 | 1.60 | 127800.76 | 130790.76 | 127171.29 | 0 |
| 1780417800 | 127800.76 | 5 | 4.86 | 121873.21 | 128098.01 | 121873.21 | 0 |
| 1780331400 | 121873.21 | 804.33 | 0.66 | 121068.88 | 121908.18 | 118953.15 | 0 |
| 1780072200 | 121068.88 | -542.05 | -0.45 | 121610.93 | 124146.31 | 120299.53 | 0 |
| 1779985800 | 121610.93 | 1 | 1.06 | 120334.5 | 121960.64 | 118795.78 | 0 |
| 1779899400 | 120334.5 | -1 | -0.96 | 121506.02 | 125125.49 | 118865.72 | 0 |
| 1779813000 | 121506.02 | -1 | -1.36 | 125073.04 | 125073.04 | 121418.59 | 0 |
| 1779467400 | 123184.62 | 5 | 4.74 | 117606.77 | 123499.35 | 117606.77 | 0 |
| 1779381000 | 117606.77 | 1 | 0.92 | 116540.17 | 119005.61 | 115316.19 | 0 |
| 1779294600 | 116540.17 | 7 | 6.73 | 109196.3 | 116889.87 | 109196.3 | 0 |
| 1779208200 | 109196.3 | -1 | -1.22 | 110542.67 | 111889.05 | 108689.22 | 0 |
| 1779121800 | 110542.67 | -3 | -3.23 | 114232.09 | 114809.11 | 110105.54 | 0 |
| 1778862600 | 114232.09 | -5 | -4.42 | 119512.68 | 119512.68 | 111854.08 | 0 |
| 1778776200 | 119512.68 | 3 | 3.01 | 116015.6 | 119914.85 | 116015.6 | 0 |
| 1778689800 | 116015.6 | 5 | 4.83 | 110665.07 | 116015.6 | 110665.07 | 0 |
| 1778603400 | 110665.07 | -3 | -3.05 | 114144.67 | 114302.03 | 110490.22 | 0 |
| 1778517000 | 114144.67 | -1 | -1.05 | 115351.16 | 117536.83 | 112938.17 | 0 |
| 1778257800 | 115351.16 | 1 | 1.49 | 113655.08 | 116207.94 | 112466.07 | 0 |
| 1778171400 | 113655.08 | -437.13 | -0.38 | 114092.21 | 116505.19 | 113008.12 | 0 |
| 1778085000 | 114092.21 | 6 | 6.18 | 107447.76 | 114197.12 | 107447.76 | 0 |
| 1777998600 | 107447.76 | 577.02 | 0.54 | 103810.8 | 107710.04 | 103531.03 | 0 |
| 1777653000 | 106870.74 | 0 | 0.00 | 106870.74 | 106870.74 | 106870.74 | 0 |
| 1777566600 | 106870.74 | 2 | 2.50 | 104265.42 | 106870.74 | 103076.41 | 0 |
| 1777480200 | 104265.42 | 1 | 1.78 | 102446.94 | 104440.27 | 102446.94 | 0 |
| 1777393800 | 102446.94 | -3 | -3.36 | 106013.96 | 106188.81 | 102062.26 | 0 |
| 1777307400 | 106013.96 | -3 | -2.96 | 109248.76 | 109738.35 | 105436.94 | 0 |
| 1777048200 | 109248.76 | 2 | 2.11 | 106993.14 | 110367.82 | 106136.35 | 0 |
| 1776961800 | 106993.14 | -2 | -2.08 | 109266.24 | 109266.24 | 105401.97 | 0 |
| 1776875400 | 109266.24 | 1 | 1.03 | 108147.18 | 110175.48 | 108147.18 | 0 |
| 1776789000 | 108147.18 | -699.41 | -0.64 | 108846.59 | 110909.87 | 107622.61 | 0 |
| 1776702600 | 108846.59 | 87.43 | 0.08 | 108759.16 | 109178.81 | 106765.83 | 0 |
| 1776443400 | 108759.16 | 1 | 1.75 | 106888.23 | 109108.87 | 104999.8 | 0 |
| 1776357000 | 106888.23 | -646.96 | -0.60 | 107535.19 | 110857.41 | 104859.92 | 0 |
| 1776270600 | 107535.19 | -4 | -4.22 | 112273.73 | 114284.55 | 106573.49 | 0 |
| 1776184200 | 112273.73 | 2 | 1.94 | 110140.51 | 113532.68 | 110140.51 | 0 |
| 1776097800 | 110140.51 | -891.76 | -0.80 | 111032.27 | 111032.27 | 108986.47 | 0 |
| 1775838600 | 111032.27 | 3 | 2.85 | 107954.84 | 111924.02 | 107954.84 | 0 |
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.
