Premium
ASML Holdings NV (PK) (ASMLF)
USOTC
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 | 58.096 | 3.04409154072 | 1908.484 | 1991.64 | 1803.314 | 32869 | 1843.59550872 | CS |
| 4 | 321.58 | 19.5489361702 | 1645 | 1991.64 | 1575.19 | 15579 | 1827.66795424 | CS |
| 12 | 653.11 | 49.724013491 | 1313.47 | 1991.64 | 1250 | 5672 | 1781.00275845 | CS |
| 26 | 890.92 | 82.8254281093 | 1075.66 | 1991.64 | 1036.696 | 3318 | 1701.26231643 | CS |
| 52 | 1221.85 | 164.066171633 | 744.73 | 1991.64 | 683.898 | 2430 | 1450.32280486 | CS |
| 156 | 1283.7799 | 188.016946688 | 682.8001 | 1991.64 | 560 | 2975 | 1054.37513814 | CS |
| 260 | 1287.47 | 189.58195285 | 679.11 | 1991.64 | 355.8 | 2623 | 918.81648755 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781818140 | 1937.146 | 37.15 | 1.96 | 1896.35 | 1938.69 | 1896.35 | 466 |
| 1781731740 | 1900 | 96.69 | 5.36 | 1924.14 | 1933.25 | 1863.5 | 10239 |
| 1781645340 | 1803.314 | -60.2 | -3.23 | 1856.496 | 1903.85 | 1803.314 | 50272 |
| 1781558940 | 1863.51 | -12.14 | -0.65 | 1908.484 | 1919.86 | 1863.37 | 70497 |
| 1781299740 | 1875.645 | -9.1 | -0.48 | 1858.56 | 1913.65 | 1851.558 | 50275 |
| 1781213220 | 1884.74 | 155.81 | 9.01 | 1787.05 | 1910.32 | 1779.98 | 40654 |
| 1781126940 | 1728.93 | 45.21 | 2.69 | 1764.83 | 1809.25 | 1728.93 | 30390 |
| 1781040540 | 1683.72 | -56.6 | -3.25 | 1803.9 | 1826.545 | 1674.462 | 20273 |
| 1780954140 | 1740.324 | 119.32 | 7.36 | 1744.684 | 1781.18 | 1723.65 | 272 |
| 1780694940 | 1621 | -132.2 | -7.54 | 1693.79 | 1705.576 | 1621 | 687 |
| 1780608540 | 1753.202 | 17.2 | 0.99 | 1684.292 | 1784.74 | 1667.39 | 3875 |
| 1780522140 | 1736 | 40.58 | 2.39 | 1699.19 | 1739.178 | 1695 | 283 |
| 1780435740 | 1695.42 | 39.53 | 2.39 | 1669.51 | 1703.36 | 1644.74 | 413 |
| 1780349340 | 1655.888 | 32.3 | 1.99 | 1590.6575 | 1664 | 1590.6575 | 374 |
| 1780090080 | 1623.59 | 19.18 | 1.20 | 1640.194 | 1653.616 | 1611.118 | 205 |
| 1780003320 | 1604.4079 | 0.23 | 0.01 | 1603.096 | 1630.164 | 1575.19 | 538 |
| 1779917340 | 1604.182 | -38.79 | -2.36 | 1611.1199 | 1621.134 | 1586.22 | 402 |
| 1779830940 | 1642.97 | -2.23 | -0.14 | 1645 | 1645 | 1604.5239 | 306 |
| 1779484920 | 1645.196 | 58.2 | 3.67 | 1626.498 | 1647.198 | 1625.248 | 480 |
| 1779398880 | 1587 | 38.79 | 2.51 | 1550 | 1597.88 | 1548.21 | 424 |
| 1779312300 | 1548.21 | 84.23 | 5.75 | 1509.96 | 1570.3 | 1494.625 | 547 |
| 1779225660 | 1463.98 | -2.25 | -0.15 | 1455.6 | 1488.424 | 1451.01 | 311 |
| 1779139740 | 1466.23 | -38.81 | -2.58 | 1513.66 | 1513.66 | 1455.6 | 302 |
| 1778880000 | 1505.04 | -73.92 | -4.68 | 1519.69 | 1525 | 1492.968 | 1325 |
| 1778793900 | 1578.96 | -1.81 | -0.11 | 1575 | 1604.04 | 1569.8 | 571 |
| 1778707380 | 1580.77 | 64.72 | 4.27 | 1532.63 | 1598.632 | 1522.536 | 591 |
| 1778621340 | 1516.05 | -53.18 | -3.39 | 1519.05 | 1533.785 | 1480 | 662 |
| 1778534940 | 1569.2295 | -21.86 | -1.37 | 1564.284 | 1574.51 | 1517 | 923 |
| 1778275200 | 1591.086 | 96.2 | 6.43 | 1542.462 | 1594.25 | 1534.808 | 596 |
| 1778188800 | 1494.89 | -46.1 | -2.99 | 1546.55 | 1546.55 | 1494.89 | 1110 |
| 1778102520 | 1540.992 | 91.87 | 6.34 | 1497.09 | 1542.13 | 1494.02 | 391 |
| 1778016000 | 1449.1199 | 64.12 | 4.63 | 1439.296 | 1456.936 | 1415.3219 | 462 |
| 1777930140 | 1385 | -61.78 | -4.27 | 1401.94 | 1415.634 | 1365 | 329 |
| 1777671000 | 1446.78 | 23.42 | 1.65 | 1419.08 | 1456.49 | 1419.08 | 386 |
| 1777584540 | 1423.3599 | 28.76 | 2.06 | 1415.2375 | 1453.978 | 1399.05 | 293 |
| 1777498140 | 1394.604 | -10.22 | -0.73 | 1404.8 | 1418.59 | 1375 | 917 |
| 1777411800 | 1404.82 | -19.18 | -1.35 | 1401.92 | 1404.82 | 1367 | 249 |
| 1777325400 | 1424 | -46.72 | -3.18 | 1457.55 | 1467.614 | 1411.73 | 301 |
| 1777065780 | 1470.718 | 69.48 | 4.96 | 1447.95 | 1481.08 | 1442.7059 | 227 |
| 1776979740 | 1401.24 | -52.54 | -3.61 | 1443.378 | 1449.8699 | 1401.24 | 359 |
| 1776893280 | 1453.78 | 11.6 | 0.80 | 1479.144 | 1479.144 | 1400 | 325 |
| 1776806940 | 1442.18 | -25.2 | -1.72 | 1477.275 | 1487.27 | 1442.18 | 184 |
| 1776720540 | 1467.38 | 6.1 | 0.42 | 1465 | 1502.238 | 1448.17 | 390 |
| 1776460800 | 1461.276 | 34.52 | 2.42 | 1458.17 | 1475 | 1447.545 | 194 |
| 1776374940 | 1426.758 | -57.02 | -3.84 | 1454.29 | 1454.29 | 1417.39 | 171 |
| 1776288360 | 1483.778 | -50.18 | -3.27 | 1481.99 | 1489.63 | 1419.8 | 23455 |
| 1776202140 | 1533.96 | 43.97 | 2.95 | 1523.656 | 1533.96 | 1504.226 | 317 |
| 1776115740 | 1489.994 | 61.66 | 4.32 | 1489.63 | 1509.41 | 1461.364 | 891 |
| 1775856000 | 1428.334 | -36.18 | -2.47 | 1502.21 | 1502.21 | 1413.25 | 1286 |
| 1775770140 | 1464.51 | 61.1 | 4.35 | 1424.39 | 1464.51 | 1404 | 363 |
| 1775683500 | 1403.41 | 88.42 | 6.72 | 1420 | 1449.19 | 1374.67 | 986 |
| 1775596800 | 1314.99 | -17.21 | -1.29 | 1296.674 | 1318.04 | 1273.424 | 612 |
| 1775510940 | 1332.2 | -14.73 | -1.09 | 1324.99 | 1338.25 | 1287.356 | 413 |
| 1775164920 | 1346.93 | -3.54 | -0.26 | 1296.42 | 1360.32 | 1296.42 | 347 |
| 1775078400 | 1350.474 | 24.31 | 1.83 | 1367.768 | 1385.038 | 1346.55 | 328 |
| 1774992540 | 1326.16 | 75.16 | 6.01 | 1285.53 | 1326.16 | 1276.71 | 527 |
| 1774906080 | 1251 | -49 | -3.77 | 1313.47 | 1322.2375 | 1250 | 335 |
| 1774646940 | 1300 | -14.77 | -1.12 | 1324.78 | 1332.1504 | 1300 | 373 |
| 1774560480 | 1314.77 | -99.92 | -7.06 | 1352.53 | 1352.548 | 1314.77 | 465 |
| 1774473900 | 1414.69 | 5.6 | 0.40 | 1394.165 | 1414.69 | 1375.99 | 467 |
| 1774387560 | 1409.09 | 13.48 | 0.97 | 1358.368 | 1411.02 | 1358.368 | 389 |
| 1774300800 | 1395.6099 | 67.61 | 5.09 | 1360.79 | 1406.85 | 1347.02 | 486 |
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.
