Live Chat

Negocie ASML ASML

Gráfico ASML ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:00725730735740745

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 728.1 22.81 3.23% 705.29 742.66 704.07
3 de fev. de 2025 699.29 6.87 0.99% 692.41 714.94 691.43
27 de jan. de 2025 720.22 68.76 10.55% 651.45 727.52 616.55
20 de jan. de 2025 698.69 -42.39 -5.73% 741.08 750.55 696.41
13 de jan. de 2025 736.79 25.12 3.52% 711.67 747.06 697.09
6 de jan. de 2025 723.53 23.04 3.29% 700.48 749.55 700.48
30 de dez. de 2024 685.93 3.88 0.57% 682.04 689.04 666.38
23 de dez. de 2024 682.36 4 0.59% 678.35 693.52 676.18
16 de dez. de 2024 683.43 -0.13 -0.02% 683.55 719.72 667.18
9 de dez. de 2024 684.75 7.1 1.04% 677.65 688.84 666.09
2 de dez. de 2024 673.88 26.41 4.08% 647.46 691.03 641.86
25 de nov. de 2024 660.7 14.24 2.2% 646.46 660.72 623.31
18 de nov. de 2024 641.36 12.74 2.02% 628.62 645.27 603.77
11 de nov. de 2024 634.6 5.88 0.93% 628.71 670.39 617.13
4 de nov. de 2024 615.55 -9.18 -1.47% 624.72 635.19 603.78
28 de out. de 2024 625.22 -37 -5.59% 662.21 663.5 612.66
21 de out. de 2024 661.41 -5.99 -0.9% 667.39 677.06 651.54
14 de out. de 2024 661.81 -107.87 -14.02% 769.68 801.89 623.03
7 de out. de 2024 766.29 11.55 1.53% 754.73 769.68 731
30 de set. de 2024 756.72 5.58 0.74% 751.14 768.09 730.6
23 de set. de 2024 752.14 35.5 4.95% 716.64 771.08 708.67
16 de set. de 2024 710.46 -20.04 -2.75% 730.5 747.65 706.57
9 de set. de 2024 730.8 33.5 4.8% 697.3 733.19 666.59
2 de set. de 2024 677.86 -128.51 -15.94% 806.37 817.24 676.56
26 de ago. de 2024 809.66 -0.11 -0.02% 809.76 821.33 781.95
19 de ago. de 2024 813.65 -8.78 -1.07% 822.43 852.04 808.47
12 de ago. de 2024 830.5 44.07 5.6% 786.43 838.68 778.76
5 de ago. de 2024 780.45 101.99 15.03% 678.46 801.69 673.97
29 de jul. de 2024 740.17 -79.47 -9.7% 819.63 881.75 726.31
22 de jul. de 2024 818.24 -9.27 -1.13% 827.51 867.99 782.25
15 de jul. de 2024 828.21 -171.78 -17.18% 999.99 1010.96 827.51
8 de jul. de 2024 1001.79 7.48 0.75% 994.31 1018.54 970.08
1 de jul. de 2024 988.53 22.24 2.3% 966.29 996.3 944.26
24 de jun. de 2024 961.51 -0.3 -0.04% 961.81 976.76 918.34
17 de jun. de 2024 964.8 5.38 0.56% 959.41 985.73 954.33
10 de jun. de 2024 950.74 -4.69 -0.5% 955.43 990.52 939.47
3 de jun. de 2024 957.32 75.97 8.61% 881.35 968.78 870.08
27 de mai. de 2024 868.49 -10.38 -1.18% 878.86 902.29 867.29
20 de mai. de 2024 876.76 30.61 3.61% 846.15 889.42 840.57
13 de mai. de 2024 849.74 -17.36 -2.01% 867.09 867.39 834.49
6 de mai. de 2024 862.11 24.52 2.92% 837.58 867.89 829.9
29 de abr. de 2024 832.5 -22.84 -2.67% 855.33 857.22 803.88
22 de abr. de 2024 858.12 39.67 4.84% 818.44 859.81 807.57
15 de abr. de 2024 817.54 -92.83 -10.2% 910.36 927.81 815.85
8 de abr. de 2024 902.78 2.58 0.28% 900.19 931.5 885.34
1 de abr. de 2024 902.58 -8.88 -0.98% 911.46 915.05 881.45
25 de mar. de 2024 889.42 -13.76 -1.53% 903.18 912.65 887.53
18 de mar. de 2024 904.98 41.77 4.84% 863.2 920.83 852.44
11 de mar. de 2024 865.99 -27.13 -3.04% 893.11 908.57 861.01
4 de mar. de 2024 922.92 18.43 2.03% 904.48 954.43 891.32
26 de fev. de 2024 891.12 34.2 3.99% 856.92 891.72 855.73
19 de fev. de 2024 863.9 2.99 0.34% 860.91 878.96 823.02
12 de fev. de 2024 870.08 -4.19 -0.48% 874.27 877.56 825.42
5 de fev. de 2024 871.68 50.54 6.15% 821.13 872.47 815.65
29 de jan. de 2024 815.85 22.74 2.86% 793.11 818.44 784.94
22 de jan. de 2024 795.81 93.31 13.28% 702.49 811.86 695.41
15 de jan. de 2024 684.94 36.09 5.56% 648.85 688.43 639.68
8 de jan. de 2024 646.75 0 0% 646.75 662.11 642.07
1 de jan. de 2024 642.07 -37.09 -5.47% 679.16 680.15 633.1
25 de dez. de 2023 678.86 -6.18 -0.91% 685.04 687.73 678.66
18 de dez. de 2023 682.25 -5.09 -0.74% 687.33 691.32 666.59
11 de dez. de 2023 692.52 46.75 7.24% 645.76 694.51 645.76
4 de dez. de 2023 647.05 12.55 1.97% 634.49 650.74 626.22
27 de nov. de 2023 634.19 3.89 0.61% 630.3 638.38 615.25
20 de nov. de 2023 629.9 7.97 1.28% 621.93 635.39 618.14
13 de nov. de 2023 625.72 12.86 2.09% 612.86 630.7 605.48
6 de nov. de 2023 605.58 6.87 1.14% 598.7 605.98 587.53
30 de out. de 2023 596.31 33 5.85% 563.31 600.39 549.35
23 de out. de 2023 559.72 12.37 2.25% 547.35 566.5 539.18
16 de out. de 2023 545.96 -26.52 -4.64% 572.48 577.16 542.37
9 de out. de 2023 571.58 12.96 2.32% 558.62 590.02 550.44
2 de out. de 2023 557.72 -0.11 -0.02% 557.82 561.71 536.88
25 de set. de 2023 558.62 4.59 0.82% 554.03 566.79 532.8
18 de set. de 2023 553.73 -4.19 -0.76% 557.92 564.2 544.46
11 de set. de 2023 558.72 -26.73 -4.57% 585.44 588.63 557.32
4 de set. de 2023 585.24 -28.31 -4.62% 613.55 625.22 576.27
28 de ago. de 2023 610.36 8.16 1.35% 602.19 619.64 599.4
21 de ago. de 2023 591.52 -7.49 -1.25% 599 641.37 588.63
14 de ago. de 2023 596.7 -2.6 -0.44% 599.3 611.16 589.23
7 de ago. de 2023 604.38 -13.47 -2.18% 617.84 628.51 602.39
31 de jul. de 2023 620.63 -29.12 -4.49% 649.74 656.42 610.96
24 de jul. de 2023 652.04 32.39 5.22% 619.64 652.24 610.26
17 de jul. de 2023 624.12 -48.76 -7.25% 672.88 674.67 603.09
10 de jul. de 2023 682.85 51.64 8.18% 631.2 685.14 629.31
3 de jul. de 2023 639.08 -26.82 -4.03% 665.9 673.07 626.42
26 de jun. de 2023 659.62 20.13 3.14% 639.48 670.78 633.79
19 de jun. de 2023 637.98 -20.85 -3.17% 658.82 664.6 632.6
12 de jun. de 2023 662.01 -3.29 -0.5% 665.3 685.94 660.61
5 de jun. de 2023 664.2 -6.58 -0.99% 670.78 678.46 651.54
29 de mai. de 2023 671.98 -11.56 -1.7% 683.54 696.01 667.79
22 de mai. de 2023 679.36 40.18 6.28% 639.18 685.84 615.15
15 de mai. de 2023 641.87 47.86 8.05% 594.01 655.03 591.22
8 de mai. de 2023 594.71 6.37 1.08% 588.33 602.69 580.65
1 de mai. de 2023 582.95 5.49 0.95% 577.46 584.24 566.6
24 de abr. de 2023 571.18 -3.3 -0.58% 574.47 581.15 543.86
17 de abr. de 2023 576.96 -15.75 -2.66% 592.71 595.11 558.88
10 de abr. de 2023 604.59 -1.79 -0.3% 606.38 617.06 592.91
3 de abr. de 2023 605.79 -15.18 -2.45% 620.96 622.45 599.8
27 de mar. de 2023 624.05 21.75 3.61% 602.29 624.95 583.43
20 de mar. de 2023 596.01 3 0.5% 593.01 616.96 582.83
13 de mar. de 2023 592.31 14.36 2.48% 577.94 603.19 550.2
6 de mar. de 2023 574.65 -17.66 -2.99% 592.31 593.91 567.66
27 de fev. de 2023 587.42 2.18 0.37% 585.23 596.21 559.88
20 de fev. de 2023 586.33 -19.66 -3.25% 605.99 607.08 582.33
13 de fev. de 2023 609.88 -2.89 -0.48% 612.77 630.44 604.09
6 de fev. de 2023 610.38 -16.87 -2.69% 627.24 636.13 603.19
30 de jan. de 2023 635.83 25.65 4.2% 610.18 637.52 591.12
23 de jan. de 2023 617.76 19.86 3.32% 597.9 627.44 596.8
16 de jan. de 2023 587.92 -13.88 -2.31% 601.79 622.35 582.43
9 de jan. de 2023 601.79 37.91 6.72% 563.87 610.08 558.38
2 de jan. de 2023 550 37.12 7.23% 512.87 552.79 508.08
26 de dez. de 2022 501.69 -15.87 -3.07% 517.56 520.26 499.3
19 de dez. de 2022 514.97 -26.64 -4.92% 541.61 547.3 510.68
12 de dez. de 2022 540.02 -27.04 -4.77% 567.06 603.89 535.23
5 de dez. de 2022 575.15 5.09 0.89% 570.06 578.04 554.89
28 de nov. de 2022 573.45 6.59 1.16% 566.86 584.03 556.88
21 de nov. de 2022 571.65 3.59 0.63% 568.06 587.02 554.99
14 de nov. de 2022 569.46 15.07 2.71% 554.39 583.13 548.4
7 de nov. de 2022 549.4 84.82 18.25% 464.57 565.97 463.02
31 de out. de 2022 462.72 -27.9 -5.69% 490.62 491.27 447.55
24 de out. de 2022 478.99 13.72 2.94% 465.27 496.11 461.18
17 de out. de 2022 458.63 65.46 16.65% 393.16 459.68 353.24
10 de out. de 2022 398.65 -38.68 -8.85% 437.32 447.3 375
3 de out. de 2022 446.26 21 4.94% 425.25 480.89 418.81
26 de set. de 2022 433.38 -14.93 -3.33% 448.3 459.98 421.51
19 de set. de 2022 441.47 -19.51 -4.24% 460.98 472.9 434.98
12 de set. de 2022 462.62 -29.55 -6.01% 492.16 504.89 457.03
5 de set. de 2022 497.9 27.73 5.9% 470.16 499.5 461.28
29 de ago. de 2022 483.13 -23.95 -4.73% 507.08 513.37 464.72
22 de ago. de 2022 520.76 -15.48 -2.89% 536.23 547.4 517.86
15 de ago. de 2022 544.31 -10.99 -1.98% 555.29 564.57 540.52
8 de ago. de 2022 551.3 -16.17 -2.85% 567.46 575.25 518.26
1 de ago. de 2022 556.88 -2.8 -0.51% 559.68 579.24 543.51
25 de jul. de 2022 552.89 29.34 5.6% 523.55 558.28 513.47
18 de jul. de 2022 523.45 47.9 10.07% 475.55 533.13 460.33
11 de jul. de 2022 463.82 29.13 6.7% 434.68 465.02 423.05
4 de jul. de 2022 444.61 17.27 4.04% 427.34 445.11 402.64
27 de jun. de 2022 429.24 -54.94 -11.35% 484.18 496.41 427.14
20 de jun. de 2022 484.38 34.77 7.73% 449.6 487.22 445.41
13 de jun. de 2022 449.1 -34.78 -7.19% 483.88 486.77 441.22
6 de jun. de 2022 493.26 -38.27 -7.2% 531.53 543.51 493.11
30 de mai. de 2022 522.35 -28.05 -5.1% 550.4 564.17 522.15
23 de mai. de 2022 539.32 29.94 5.87% 509.38 539.82 498.4
16 de mai. de 2022 498.4 -21.76 -4.19% 520.16 533.43 492.01
9 de mai. de 2022 524.75 22.56 4.49% 502.19 528.14 485.13
2 de mai. de 2022 526.35 -14.77 -2.73% 541.12 556.88 514.37
25 de abr. de 2022 547.2 -12.78 -2.29% 559.98 568.66 514.57
18 de abr. de 2022 571.36 12.37 2.21% 558.98 605.09 545.01
11 de abr. de 2022 559.78 3 0.53% 556.78 572.85 541.32
4 de abr. de 2022 566.66 -39.54 -6.53% 606.19 625.65 563.87
28 de mar. de 2022 607.9 -8.9 -1.45% 616.8 641.8 602.2
21 de mar. de 2022 619.3 9.19 1.5% 610.1 632.7 603.5
14 de mar. de 2022 605.5 57.29 10.45% 548.2 606.2 518.1
7 de mar. de 2022 544 25.6 4.93% 518.4 567.9 513.5
28 de fev. de 2022 539.9 -31 -5.44% 570.9 597.3 535.7
21 de fev. de 2022 586.4 10.69 1.85% 575.7 589.9 526.1
14 de fev. de 2022 570.5 20.6 3.74% 549.9 584.6 540.6
7 de fev. de 2022 568.9 -3.9 -0.69% 572.8 600.2 556.7
31 de jan. de 2022 563.2 -20.9 -3.58% 584.1 613.3 559.5
24 de jan. de 2022 568.2 -52 -8.39% 620.2 627.9 556.3
17 de jan. de 2022 632.6 -10.8 -1.68% 643.4 661.5 617.3
10 de jan. de 2022 640.5 -25.4 -3.82% 665.9 678.1 618.4
3 de jan. de 2022 662.4 -48.11 -6.77% 710.5 716.7 636.5
27 de dez. de 2021 710.7 12.2 1.74% 698.5 724.3 695.3
20 de dez. de 2021 704.8 56.09 8.64% 648.7 709.9 641.9
13 de dez. de 2021 667.1 -22.8 -3.31% 689.9 709.8 657.3
6 de dez. de 2021 685.2 -3.9 -0.57% 689.1 722.4 656.3
29 de nov. de 2021 679.5 -23.8 -3.39% 703.3 733.1 673.2
22 de nov. de 2021 689.5 -74.11 -9.71% 763.6 768.1 685.4
15 de nov. de 2021 761.3 18.79 2.53% 742.5 777 741.2
8 de nov. de 2021 738.2 6.7 0.91% 731.5 741.8 709.7
1 de nov. de 2021 737 32.79 4.65% 704.2 746.8 688.7
25 de out. de 2021 702 15.2 2.21% 686.8 706.3 677.6
18 de out. de 2021 689.1 13.2 1.95% 675.9 694.4 649.7
11 de out. de 2021 675.1 44.8 7.1% 630.3 680.2 617.1
4 de out. de 2021 635.9 7.1 1.12% 628.8 652.4 610
27 de set. de 2021 632.7 -113.6 -15.23% 746.3 747.1 628.5
20 de set. de 2021 740.7 23 3.2% 717.7 757.5 710
13 de set. de 2021 729 -4.8 -0.66% 733.8 764.3 726.6
6 de set. de 2021 732.5 4.79 0.65% 727.7 743.4 715.4
30 de ago. de 2021 721.3 14.89 2.1% 706.4 725.5 699.8
23 de ago. de 2021 703.7 26.5 3.91% 677.2 704 674.5
16 de ago. de 2021 671.4 7.29 1.09% 664.1 677.2 649.6
9 de ago. de 2021 665.4 -3 -0.45% 668.4 681.9 660
2 de ago. de 2021 665.9 15.1 2.32% 650.8 683.4 639.4
26 de jul. de 2021 642.1 7.89 1.24% 634.2 647 622.3
19 de jul. de 2021 638.3 59.29 10.24% 579 638.7 565.9
12 de jul. de 2021 588.8 8.39 1.44% 580.4 611.8 580.2
5 de jul. de 2021 580.8 3.09 0.53% 577.7 589.2 559.5
28 de jun. de 2021 578.4 1.39 0.24% 577 592.6 569.3
21 de jun. de 2021 580.7 16.4 2.9% 564.3 585.5 560.3
14 de jun. de 2021 565.5 -12.3 -2.13% 577.8 592.6 565.4
7 de jun. de 2021 573 13.79 2.46% 559.2 577.1 554.2
31 de mai. de 2021 559 5 0.9% 554 562.3 543.5
24 de mai. de 2021 552.6 28.39 5.41% 524.2 554.2 523.2
17 de mai. de 2021 525.1 -2.61 -0.5% 527.7 531.6 494.3
10 de mai. de 2021 526.6 -11.61 -2.16% 538.2 538.3 492.1
3 de mai. de 2021 542 -0.9 -0.17% 542.9 548.6 513.4
26 de abr. de 2021 542.4 -11.31 -2.05% 553.7 559.3 538.8
19 de abr. de 2021 554.1 17.3 3.22% 536.8 554.1 511.3

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

4.48

Spread (%)

0.6153 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 16:29

Terça-feira

08:01-16:29

Quarta-feira

08:01-16:29

Quinta-feira

08:01-16:29

Sexta-feira

08:01-16:29

Análise e estatística

Abertura

735.49

Fechamento anterior

735.3

Alta/baixa em 52 semanas

603.77 - 1018.54

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat