XNAS
Datos históricos de ASML Holding N.V.
ASML Holding N.V. · ASML
$1,780.00
▲ +0.08 (+0.00%)
Última operación · 10/10/2026, 17:18:44 UTC
- Variación en el periodo
- +90.17%
- Máximo
- US$1,999.96
- 30 de junio de 2026
- Mínimo
- US$935.41
- 10 de octubre de 2025
- Volumen medio diario
- 1.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1,819.14 | 1,825.57 | 1,778.00 | 1,780.34 | +0.60% | 1.2 M |
| 8 oct 2026 | 1,791.80 | 1,842.53 | 1,763.23 | 1,769.79 | −1.95% | 1.93 M |
| 7 oct 2026 | 1,788.92 | 1,811.71 | 1,785.74 | 1,804.96 | −1.59% | 1.25 M |
| 6 oct 2026 | 1,870.00 | 1,870.00 | 1,819.09 | 1,834.10 | −1.39% | 1.63 M |
| 5 oct 2026 | 1,852.53 | 1,869.67 | 1,841.80 | 1,859.86 | −0.40% | 1.39 M |
| 2 oct 2026 | 1,849.74 | 1,873.50 | 1,842.45 | 1,867.31 | +3.25% | 1.35 M |
| 1 oct 2026 | 1,799.10 | 1,822.20 | 1,791.25 | 1,808.49 | −0.18% | 1.41 M |
| 30 sep 2026 | 1,828.60 | 1,830.00 | 1,808.96 | 1,811.67 | −1.24% | 1.23 M |
| 29 sep 2026 | 1,811.51 | 1,841.77 | 1,800.40 | 1,834.39 | +3.56% | 1.66 M |
| 28 sep 2026 | 1,748.82 | 1,784.56 | 1,735.50 | 1,771.41 | +1.58% | 1.37 M |
| 25 sep 2026 | 1,741.25 | 1,759.25 | 1,728.11 | 1,743.94 | +1.24% | 802,250.059 |
| 24 sep 2026 | 1,708.85 | 1,736.84 | 1,700.88 | 1,722.50 | −1.27% | 1.26 M |
| 23 sep 2026 | 1,731.20 | 1,746.61 | 1,704.30 | 1,744.61 | −0.19% | 1.26 M |
| 22 sep 2026 | 1,696.00 | 1,749.70 | 1,694.29 | 1,747.90 | +2.14% | 1.18 M |
| 21 sep 2026 | 1,693.07 | 1,722.33 | 1,677.09 | 1,711.32 | +1.87% | 1.32 M |
| 18 sep 2026 | 1,630.00 | 1,681.61 | 1,628.27 | 1,679.92 | +3.08% | 2.53 M |
| 17 sep 2026 | 1,637.07 | 1,638.70 | 1,614.02 | 1,629.67 | +1.71% | 1.4 M |
| 16 sep 2026 | 1,629.85 | 1,629.85 | 1,584.54 | 1,602.22 | +0.67% | 1.34 M |
| 15 sep 2026 | 1,615.61 | 1,616.55 | 1,575.78 | 1,591.48 | +1.04% | 1.58 M |
| 14 sep 2026 | 1,594.21 | 1,610.41 | 1,572.84 | 1,575.15 | −7.25% | 1.97 M |
| 11 sep 2026 | 1,726.87 | 1,727.31 | 1,696.21 | 1,698.30 | +0.64% | 881,944.303 |
| 10 sep 2026 | 1,688.51 | 1,716.63 | 1,681.58 | 1,687.43 | −2.43% | 1.08 M |
| 9 sep 2026 | 1,727.72 | 1,750.89 | 1,722.92 | 1,729.52 | −2.00% | 1.06 M |
| 8 sep 2026 | 1,774.35 | 1,790.00 | 1,743.09 | 1,764.85 | +2.91% | 1.35 M |
| 4 sep 2026 | 1,678.74 | 1,721.66 | 1,675.93 | 1,714.88 | +4.17% | 1.29 M |
| 3 sep 2026 | 1,642.39 | 1,656.31 | 1,619.34 | 1,646.19 | −2.15% | 1.44 M |
| 2 sep 2026 | 1,672.21 | 1,688.66 | 1,650.20 | 1,682.30 | +1.03% | 873,735.602 |
| 1 sep 2026 | 1,680.74 | 1,684.00 | 1,651.21 | 1,665.14 | −1.82% | 1.01 M |
| 31 ago 2026 | 1,708.68 | 1,716.90 | 1,679.33 | 1,696.01 | −0.01% | 1.21 M |
| 28 ago 2026 | 1,734.75 | 1,740.00 | 1,692.88 | 1,696.16 | −2.24% | 1.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.