CoinXview PortfelApp
PL
Coin: 1240Giełdy: 22Kapitalizacja: $2,54T +0,07%Wol. 24h: $22,65BDominacja: BTC 58,9% ETH 10,1%Gas ETH: 0,09 gweiStrach i chciwość: 41/100

Historia cen ASML (bStocks) (ASMLB)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie ASMLB. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu ASMLB

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————-1,0%+7,4%-13%-4,7%—-12%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
09.11.2026$1417,72$1507,42$1397,31 $1502,64$92,40K+5.99%
08.11.2026$1428,26$1438,72$1410,79 $1418,91$11,36K-0.65%
07.11.2026$1429,97$1435,13$1424,71 $1427,79$5,49K-0.15%
06.11.2026$1357,90$1462,63$1357,64 $1428,10$124,22K+5.17%
05.11.2026$1492,10$1492,96$1340,46 $1354,17$207,09K-9.24%
04.11.2026$1566,48$1577,50$1481,55 $1492,10$211,36K-4.75%
03.11.2026$1537,25$1583,68$1524,15 $1565,23$88,10K+1.82%
02.11.2026$1582,20$1602,00$1521,96 $1538,63$109,26K-2.75%
01.11.2026$1577,14$1584,82$1575,54 $1583,10$11,88K+0.38%
31.10.2026$1573,82$1582,39$1572,82 $1578,25$23,24K+0.28%
30.10.2026$1639,76$1639,76$1537,78 $1575,92$195,06K-3.89%
29.10.2026$1640,91$1691,22$1615,55 $1639,29$206,48K-0.10%
28.10.2026$1639,45$1673,30$1633,83 $1639,20$184,41K-0.02%
27.10.2026$1599,01$1644,28$1575,53 $1640,55$110,17K+2.60%
26.10.2026$1579,18$1613,31$1565,34 $1599,61$80,35K+1.29%
25.10.2026$1572,14$1589,79$1569,55 $1579,93$60,70K+0.50%
24.10.2026$1573,08$1575,83$1563,50 $1572,32$17,41K-0.05%
23.10.2026$1559,90$1599,93$1544,27 $1573,98$56,77K+0.90%
22.10.2026$1653,26$1662,79$1556,26 $1557,57$211,04K-5.79%
21.10.2026$1666,94$1688,34$1643,73 $1649,05$193,64K-1.07%
20.10.2026$1650,67$1676,59$1617,14 $1669,05$109,03K+1.11%
19.10.2026$1672,98$1686,71$1647,77 $1649,67$149,91K-1.39%
18.10.2026$1637,43$1692,95$1624,85 $1672,99$96,95K+2.17%
17.10.2026$1644,07$1649,00$1622,78 $1639,48$64,13K-0.28%
16.10.2026$1649,50$1685,78$1635,98 $1640,25$98,22K-0.56%
15.10.2026$1639,81$1665,76$1595,30 $1647,51$302,43K+0.47%
14.10.2026$1709,93$1753,96$1636,86 $1637,04$381,33K-4.26%
13.10.2026$1746,09$1749,74$1683,63 $1707,01$178,56K-2.24%
12.10.2026$1801,25$1807,92$1744,32 $1744,32$50,82K-3.16%
11.10.2026$1787,04$1802,46$1782,76 $1802,22$12,42K+0.85%
10.10.2026$1783,43$1790,45$1779,91 $1786,66$42,42K+0.18%
09.10.2026$1775,93$1828,37$1772,45 $1784,42$58,58K+0.48%
08.10.2026$1808,04$1841,64$1756,23 $1776,36$156,78K-1.75%
07.10.2026$1834,87$1838,83$1775,58 $1808,21$59,29K-1.45%
06.10.2026$1865,99$1880,95$1821,37 $1834,78$129,72K-1.67%
05.10.2026$1868,79$1888,02$1839,32 $1865,99$153,15K-0.15%
04.10.2026$1863,51$1870,26$1860,32 $1868,79$13,81K+0.28%
03.10.2026$1866,59$1870,92$1859,37 $1864,61$25,65K-0.11%
02.10.2026$1812,38$1873,17$1811,01 $1864,82$62,34K+2.89%
01.10.2026$1819,52$1852,51$1793,80 $1812,38$97,44K-0.39%
30.09.2026$1835,56$1848,68$1808,66 $1820,23$106,90K-0.84%
29.09.2026$1768,03$1840,05$1751,84 $1835,56$136,26K+3.82%
28.09.2026$1740,24$1783,36$1706,65 $1768,50$124,14K+1.62%
27.09.2026$1740,45$1754,54$1736,71 $1736,71$29,66K-0.21%
26.09.2026$1741,87$1743,86$1735,26 $1740,45$9,04K-0.08%
25.09.2026$1721,15$1757,45$1718,84 $1741,86$171,68K+1.20%
24.09.2026$1742,37$1744,06$1693,06 $1717,27$75,72K-1.44%
23.09.2026$1744,58$1754,52$1706,59 $1743,26$113,52K-0.08%
22.09.2026$1716,25$1748,29$1678,86 $1744,58$137,29K+1.65%
21.09.2026$1676,41$1721,22$1676,41 $1716,26$112,93K+2.38%
20.09.2026$1672,19$1678,38$1665,18 $1676,40$34,05K+0.25%
19.09.2026$1670,39$1676,90$1665,66 $1673,32$38,54K+0.18%
18.09.2026$1629,15$1680,95$1622,33 $1669,97$240,94K+2.51%
17.09.2026$1616,89$1649,44$1611,77 $1629,77$73,65K+0.80%
16.09.2026$1594,37$1641,19$1588,77 $1618,46$70,07K+1.51%
15.09.2026$1591,01$1629,61$1576,41 $1594,70$117,59K+0.23%
14.09.2026$1672,29$1683,27$1573,84 $1591,61$145,17K-4.82%
13.09.2026$1698,43$1699,41$1672,19 $1672,19$22,25K-1.54%
12.09.2026$1701,03$1705,24$1695,56 $1699,35$17,85K-0.10%
11.09.2026$1683,28$1738,01$1682,30 $1701,02$34,57K+1.05%
10.09.2026$1732,60$1739,81$1682,09 $1685,25$70,18K-2.73%
09.09.2026$1762,08$1770,80$1716,69 $1730,24$57,79K-1.81%
08.09.2026$1735,66$1789,13$1717,93 $1762,08$109,56K+1.52%
07.09.2026$1719,61$1743,78$1717,66 $1737,46$44,71K+1.04%
06.09.2026$1718,93$1723,46$1714,28 $1720,31$17,22K+0.08%
05.09.2026$1711,31$1718,93$1708,10 $1718,91$19,18K+0.44%
04.09.2026$1647,60$1722,15$1646,40 $1710,47$55,63K+3.82%
03.09.2026$1681,88$1687,83$1623,16 $1647,76$62,11K-2.03%
02.09.2026$1667,90$1689,87$1654,92 $1680,32$34,71K+0.74%
01.09.2026$1694,68$1708,95$1651,29 $1665,97$131,55K-1.69%
31.08.2026$1691,10$1721,72$1681,55 $1694,68$92,52K+0.21%
30.08.2026$1713,86$1720,82$1692,85 $1693,44$12,74K-1.19%
29.08.2026$1702,25$1714,63$1702,25 $1713,26$18,76K+0.65%
28.08.2026$1730,80$1739,82$1694,49 $1702,12$777,69K-1.66%
27.08.2026$1783,81$1793,92$1722,46 $1730,28$1,52M-3.00%
26.08.2026$1744,48$1784,59$1727,00 $1784,59$110,80K+2.30%
25.08.2026$1739,02$1771,49$1732,26 $1744,37$775,30K+0.31%
24.08.2026$1770,30$1770,76$1727,00 $1739,31$58,60K-1.75%
23.08.2026$1763,95$1773,31$1756,55 $1770,80$16,44K+0.39%
22.08.2026$1763,17$1767,99$1755,29 $1765,00$8,79K+0.10%
21.08.2026$1754,53$1790,40$1740,58 $1764,08$48,15K+0.54%
20.08.2026$1762,88$1779,37$1740,16 $1754,45$45,85K-0.48%
19.08.2026$1796,08$1815,24$1748,40 $1764,53$51,95K-1.76%
18.08.2026$1882,68$1888,25$1778,29 $1795,67$68,33K-4.62%
17.08.2026$1851,48$1895,70$1848,85 $1884,37$41,99K+1.78%
16.08.2026$1851,29$1852,96$1843,40 $1849,98$13,24K-0.07%
15.08.2026$1843,43$1850,71$1839,50 $1850,71$7,50K+0.39%
14.08.2026$1859,16$1862,04$1822,18 $1844,90$36,34K-0.77%
13.08.2026$1820,48$1875,35$1814,00 $1864,82$43,56K+2.44%
12.08.2026$1801,86$1843,22$1801,59 $1819,54$30,88K+0.98%
11.08.2026$1742,72$1818,04$1733,46 $1803,77$20,00K+3.50%
10.08.2026$1747,39$1798,97$1735,00 $1739,10$36,76K-0.47%
09.08.2026$1750,72$1757,14$1743,93 $1747,13$12,03K-0.21%
08.08.2026$1745,26$1751,47$1732,82 $1750,72$11,64K+0.31%
07.08.2026$1708,49$1770,66$1708,19 $1739,49$45,24K+1.81%
06.08.2026$1675,01$1737,69$1670,00 $1717,03$30,25K+2.51%
05.08.2026$1711,89$1731,51$1670,00 $1678,11$53,62K-1.97%
Wszystkie sekcje