Premium
ASML Holding NV (ASML34)
BOV
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 | -4.41 | -2.52014400823 | 174.99 | 188.11 | 165.81 | 49818 | 176.02452057 | DR |
| 4 | 9.98 | 6.21419676214 | 160.6 | 190.5 | 158.05 | 37246 | 172.41547917 | DR |
| 12 | 35.59 | 26.3649159197 | 134.99 | 190.5 | 123.9 | 27394 | 155.79405041 | DR |
| 26 | 50.35 | 41.8780670382 | 120.23 | 190.5 | 115.6 | 21832 | 146.11484934 | DR |
| 52 | 92.58 | 118.692307692 | 78 | 190.5 | 68.38 | 17288 | 124.92143262 | DR |
| 156 | 105.78 | 163.240740741 | 64.8 | 190.5 | 51.5 | 13550 | 97.26711046 | DR |
| 260 | -3371.42 | -95.1840767928 | 3542 | 4886.94 | 49.57 | 8890 | 116.35215697 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783373400 | 170.58 | -1.57 | -0.91 | 173.44 | 175.4 | 170.58 | 52825 |
| 1783114200 | 172.15 | 2.49 | 1.47 | 171.36 | 172.92 | 168.09 | 18828 |
| 1783027740 | 169.66 | -5.5 | -3.14 | 175.16 | 176.16 | 165.81 | 91193 |
| 1782941400 | 175.16 | -11.34 | -6.08 | 183.05 | 183.05 | 173.55 | 54775 |
| 1782855000 | 186.5 | 10.25 | 5.82 | 179.68 | 188.11 | 179.29 | 66507 |
| 1782768600 | 176.25 | 6.65 | 3.92 | 174.99 | 176.64 | 167.63999 | 17787 |
| 1782509400 | 169.6 | -2.8 | -1.62 | 168.49 | 169.67 | 166.3 | 19255 |
| 1782423000 | 172.4 | 4.2 | 2.50 | 175 | 176.09 | 168.63 | 55426 |
| 1782336540 | 168.2 | -1 | -0.59 | 168.4 | 168.4 | 163.79 | 24086 |
| 1782250200 | 169.2 | -10.8 | -6.00 | 167.99 | 172.5 | 165 | 33361 |
| 1782163800 | 180 | -3.1 | -1.69 | 184.94 | 184.94 | 176.44 | 44831 |
| 1781904600 | 183.1 | 1.4 | 0.77 | 183.82 | 190.5 | 181.97 | 3364 |
| 1781818140 | 181.7 | 6.09 | 3.47 | 179.9 | 183.79 | 178.85 | 13129 |
| 1781731740 | 175.61 | 7.65 | 4.55 | 170.11 | 178.5 | 170.11 | 30522 |
| 1781645400 | 167.96 | -5.78 | -3.33 | 172 | 172.95 | 167.5 | 31055 |
| 1781559000 | 173.74 | 2.12 | 1.24 | 178.28 | 178.28 | 171.5 | 28433 |
| 1781299800 | 171.62 | -3.73 | -2.13 | 169.96 | 174.37 | 169.3 | 32952 |
| 1781213400 | 175.35 | 12.03 | 7.37 | 165.63 | 175.77 | 165.63 | 23207 |
| 1781126940 | 163.32 | -4.54 | -2.70 | 164.5 | 169.94 | 162.79 | 75669 |
| 1781040600 | 167.86 | 3.43 | 2.09 | 164.5 | 171.81 | 158.05 | 46590 |
| 1780954140 | 164.43 | 9.6 | 6.20 | 160.6 | 166.5 | 160.6 | 33957 |
| 1780695000 | 154.83 | -3.89 | -2.45 | 157 | 158.94 | 153.4 | 29079 |
| 1780522200 | 158.72 | 3.57 | 2.30 | 154.31 | 161.05 | 154.31 | 29784 |
| 1780435800 | 155.15 | 5.75 | 3.85 | 151.99 | 155.58 | 151 | 40759 |
| 1780349400 | 149.4 | 1.4 | 0.95 | 148 | 150.41999 | 145.49 | 34491 |
| 1780090200 | 148 | -0.16 | -0.11 | 150 | 151.97999 | 147.19999 | 31734 |
| 1780003800 | 148.16 | 0.56 | 0.38 | 149.08 | 149.08 | 145.6 | 24065 |
| 1779917400 | 147.6 | -2.1 | -1.40 | 151 | 151.8 | 146.47999 | 15500 |
| 1779830940 | 149.69999 | -1.36 | -0.90 | 150.8 | 150.8 | 146.72 | 21842 |
| 1779744600 | 151.06 | 5.06 | 3.47 | 149.32 | 152.66999 | 149.32 | 4914 |
| 1779485400 | 146 | 1.8 | 1.25 | 146.8 | 150.65 | 146 | 57818 |
| 1779398940 | 144.19999 | 3.62 | 2.58 | 137.76 | 145.43 | 137.76 | 22952 |
| 1779312600 | 140.58 | 5.77 | 4.28 | 136.16999 | 141.65 | 136.16999 | 45802 |
| 1779226140 | 134.81 | 0.41 | 0.31 | 134 | 135.16999 | 132.31 | 9879 |
| 1779139800 | 134.4 | -5.14 | -3.68 | 139.8 | 139.8 | 132.79 | 25701 |
| 1778880600 | 139.54 | -3.46 | -2.42 | 139.55 | 140.47999 | 137 | 61013 |
| 1778794140 | 143 | -0.8 | -0.56 | 142.01 | 145.33 | 141.94999 | 22144 |
| 1778707800 | 143.8 | 8.75 | 6.48 | 136.26 | 145.22 | 136.26 | 20746 |
| 1778621400 | 135.05 | -4.67 | -3.34 | 137.19999 | 137.19999 | 131.4 | 9346 |
| 1778535000 | 139.72 | -1.28 | -0.91 | 138.3 | 140 | 135.82 | 24184 |
| 1778275800 | 141 | 4.85 | 3.56 | 136.3 | 141.88999 | 136.3 | 15241 |
| 1778189400 | 136.15 | -2.23 | -1.61 | 137.3 | 138.79 | 134.52 | 9910 |
| 1778102940 | 138.38 | 8.51 | 6.55 | 135.1 | 138.38 | 134.13999 | 13961 |
| 1778016600 | 129.87 | 4.68 | 3.74 | 127.51 | 129.99 | 126.82 | 19811 |
| 1777930200 | 125.19 | -3.62 | -2.81 | 126.89 | 127.7 | 123.9 | 67324 |
| 1777584600 | 128.81 | 2.24 | 1.77 | 127.9 | 130.5 | 127 | 13856 |
| 1777498140 | 126.57 | 0.89 | 0.71 | 126.48 | 127.33 | 125.27 | 8994 |
| 1777411800 | 125.68 | -4.66 | -3.58 | 126.81 | 127.5 | 124.5 | 14075 |
| 1777325340 | 130.34 | -3.71 | -2.77 | 133.11 | 133.11 | 128.5 | 19922 |
| 1777066200 | 134.05 | 5.6 | 4.36 | 133 | 134.34 | 131.52 | 14776 |
| 1776979800 | 128.44999 | -3.65 | -2.76 | 128.51 | 134.16 | 127.88 | 9421 |
| 1776893400 | 132.1 | -1.58 | -1.18 | 133.68 | 133.68 | 125.01 | 19972 |
| 1776720600 | 133.68 | 1.75 | 1.33 | 133.25 | 133.97999 | 131.28 | 9584 |
| 1776461400 | 131.93 | 3.52 | 2.74 | 132 | 133.32 | 130.65 | 4321 |
| 1776375000 | 128.41 | -5.59 | -4.17 | 132.3 | 132.84 | 128.34 | 7365 |
| 1776288600 | 134 | -4 | -2.90 | 135 | 135.19999 | 128.8 | 15245 |
| 1776202140 | 138 | 1.24 | 0.91 | 138 | 138.44999 | 135.61 | 15558 |
| 1776115800 | 136.76 | 1.65 | 1.22 | 134.99 | 136.76 | 133.29 | 5462 |
| 1775856600 | 135.11 | 2.05 | 1.54 | 133.49 | 137.04 | 133.49 | 21801 |
| 1775770200 | 133.06 | 2.02 | 1.54 | 131.41999 | 134.12 | 130.3 | 13766 |
| 1775683740 | 131.04 | 8.16 | 6.64 | 131 | 132.47999 | 129.05 | 16839 |
| 1775597340 | 122.88 | -1.27 | -1.02 | 121.05 | 123.99 | 119.68 | 10285 |
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.
