La bourse est fermée

ASML Holding N.V. (ASML)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
901,63+31,35 (+3,60 %)
À la clôture : 04:00PM EDT
903,00 +1,37 (+0,15 %)
Échanges après Bourse : 07:55PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024894,59904,96888,67901,63901,63959 780
02 mai 2024875,00878,00862,35870,28870,28876 800
01 mai 2024871,11880,59849,14852,84852,841 458 200
30 avr. 2024896,10907,18871,22872,47872,471 093 000
29 avr. 2024911,85913,25901,08909,77909,77650 800
26 avr. 2024912,27926,39911,55918,97918,97865 100
26 avr. 20241.873 Dividende
25 avr. 2024875,00911,06871,00902,51900,641 114 200
24 avr. 2024913,05915,00881,97892,32890,47860 600
23 avr. 2024879,30908,06875,00901,57899,70991 300
22 avr. 2024870,00880,00862,46872,05870,241 143 900
19 avr. 2024887,44896,21855,59859,54857,762 485 700
18 avr. 2024901,12903,60886,40889,03887,181 653 700
17 avr. 2024942,81942,83895,84907,61905,733 774 100
16 avr. 2024958,30978,61957,20976,92974,891 506 500
15 avr. 2024985,42988,72951,10954,82952,841 077 500
12 avr. 2024969,82972,15956,50961,84959,841 030 300
11 avr. 2024981,55992,19963,33992,18990,12964 700
10 avr. 2024962,81983,48962,81974,61972,59722 800
09 avr. 2024993,741 000,20969,36989,83987,78719 600
08 avr. 2024989,85996,20980,13982,71980,67929 000
05 avr. 2024976,50986,60966,92979,55977,52878 100
04 avr. 2024991,99996,80953,39953,41951,431 269 700
03 avr. 2024965,88986,47962,10980,27978,24892 100
02 avr. 2024968,13973,84957,12966,71964,70964 000
01 avr. 2024979,761 022,66979,76992,95990,891 108 500
28 mars 2024969,55971,87961,65970,47968,46685 700
27 mars 2024978,78979,20964,07974,01971,99572 100
26 mars 2024986,74989,39970,83971,30969,28706 000
25 mars 2024979,13992,28976,46978,93976,90860 900
22 mars 2024973,71991,08972,57979,96977,93692 500
21 mars 20241 005,011 005,66988,08990,79988,731 112 400
20 mars 2024956,07974,30946,89970,92968,91838 600
19 mars 2024938,54956,59928,00951,91949,93817 600
18 mars 2024949,36958,21939,75941,34939,39821 400
15 mars 2024954,78954,78931,79940,21938,261 725 900
14 mars 2024968,59971,47950,56959,78957,79876 600
13 mars 2024983,16983,16959,06968,78966,77851 100
12 mars 2024966,80984,99950,48984,29982,251 165 200
11 mars 2024979,50981,03957,50962,67960,671 432 100
08 mars 20241 038,881 040,21993,23994,33992,271 636 700
07 mars 20241 015,671 056,341 014,821 047,391 045,221 580 300
06 mars 2024986,941 009,63981,471 003,931 001,851 304 500
05 mars 2024989,71992,04958,69968,84966,831 259 500
04 mars 2024992,601 007,68987,75998,04995,971 433 000
01 mars 2024951,58991,45950,27990,94988,881 697 800
29 févr. 2024939,50952,45938,42951,68949,70777 600
28 févr. 2024939,04943,50935,10939,50937,55519 700
27 févr. 2024953,00957,76940,36941,37939,42807 500
26 févr. 2024941,51951,72936,20947,59945,62671 300
23 févr. 2024952,28954,56932,79933,25931,31879 000
22 févr. 2024946,92959,46941,20951,85949,871 780 800
21 févr. 2024897,45908,67892,63908,21906,33870 700
20 févr. 2024918,60919,98898,51909,57907,681 044 100
16 févr. 2024932,73948,52925,73928,94927,011 160 400
15 févr. 2024929,08934,75919,34929,84927,91884 300
14 févr. 2024914,78925,75913,40924,44922,521 206 400
13 févr. 2024890,85915,89889,01903,32901,451 297 200
12 févr. 2024939,66946,48927,35929,21927,281 033 600
09 févr. 2024936,69954,32931,71949,60947,631 588 800
08 févr. 2024917,59927,73910,91922,94921,021 150 800
07 févr. 2024905,29927,79905,06922,23920,321 492 200
06 févr. 2024898,80905,76890,85904,89903,011 409 500
05 févr. 2024885,60901,92881,10898,54896,68950 100
05 févr. 20241.556 Dividende
02 févr. 2024879,24893,05879,09890,66887,26896 400
01 févr. 2024882,32893,78876,66890,54887,141 040 200
31 janv. 2024861,22884,00859,46869,82866,501 251 200
30 janv. 2024874,05877,73862,61868,03864,72895 600
29 janv. 2024867,58883,42865,20882,62879,251 034 500
26 janv. 2024863,55873,20853,21867,75864,441 614 800
25 janv. 2024869,00883,28862,99869,08865,763 449 500
24 janv. 2024826,86864,59826,50847,31844,077 754 300
23 janv. 2024766,05778,67762,54778,39775,421 800 700
22 janv. 2024766,40776,53765,53766,68763,751 418 600
19 janv. 2024748,50759,47744,78757,83754,941 795 600
18 janv. 2024724,68748,27724,68744,53741,692 230 400
17 janv. 2024705,95713,17696,08712,27709,55835 100
16 janv. 2024707,99711,30702,50706,50703,80913 100
12 janv. 2024712,61715,55709,62713,22710,50580 500
11 janv. 2024720,49724,19708,63718,53715,79603 900
10 janv. 2024716,47720,00708,04717,79715,05506 400
09 janv. 2024710,67719,07710,67715,95713,22587 000
08 janv. 2024712,65720,84711,91720,84718,09835 300
05 janv. 2024700,76709,79699,60703,34700,65579 200
04 janv. 2024698,00709,51697,51700,29697,62752 100
03 janv. 2024700,60706,64699,60703,37700,68952 000
02 janv. 2024730,00730,77714,14716,92714,181 368 700
29 déc. 2023758,03760,35752,33756,92754,03517 900
28 déc. 2023762,07763,09757,81757,85754,96468 000
27 déc. 2023760,82764,48758,35764,03761,11486 900
26 déc. 2023750,10765,80750,00762,68759,77509 000
22 déc. 2023752,84755,82749,11752,53749,66597 300
21 déc. 2023744,17755,92743,55755,27752,39868 200
20 déc. 2023739,60749,86729,61729,61726,821 007 600
19 déc. 2023743,00745,08740,53744,72741,88571 000
18 déc. 2023747,37747,80736,32742,06739,23808 900
15 déc. 2023753,71760,33749,62752,96750,081 469 000
14 déc. 2023744,30755,99744,30753,71750,831 446 600
13 déc. 2023724,65738,68720,74735,29732,481 037 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...