CoinXview PortofoliuApp
RO
Monedă: 1.239Burse: 22Capitalizare de piață: $2,56T −1,51%Volum 24h: $29,34BDominanță: BTC 58,9% ETH 10,1%Gas ETH: 0,10 gweiFrică și Lăcomie: 49/100

Istoric preț ASML (bStocks) (ASMLB)

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru ASMLB. Se afișează ultimele 365 zile.

Randamente lunare ASMLB

AnIanfebmaraprMaiIunIulaugseptoctnovdecTot anul
2026———————-1,0%+7,4%-13%-4,7%—-12%

Modificare de la prețul de deschidere din prima zi până la închiderea din ultima zi a fiecărei luni (UTC); luna curentă este până în prezent (contur punctat). „Tot anul” compune lunile cu date existente. Performanța trecută nu garantează rezultatele viitoare.

Descarcă istoricul complet (CSV, se deschide în Excel)

DatăDeschidereMaximMinimÎnchidereVolumVariație
09.11.2026$1.417,72$1.507,42$1.397,31 $1.502,64$92,40K+5.99%
08.11.2026$1.428,26$1.438,72$1.410,79 $1.418,91$11,36K-0.65%
07.11.2026$1.429,97$1.435,13$1.424,71 $1.427,79$5,49K-0.15%
06.11.2026$1.357,90$1.462,63$1.357,64 $1.428,10$124,22K+5.17%
05.11.2026$1.492,10$1.492,96$1.340,46 $1.354,17$207,09K-9.24%
04.11.2026$1.566,48$1.577,50$1.481,55 $1.492,10$211,36K-4.75%
03.11.2026$1.537,25$1.583,68$1.524,15 $1.565,23$88,10K+1.82%
02.11.2026$1.582,20$1.602,00$1.521,96 $1.538,63$109,26K-2.75%
01.11.2026$1.577,14$1.584,82$1.575,54 $1.583,10$11,88K+0.38%
31.10.2026$1.573,82$1.582,39$1.572,82 $1.578,25$23,24K+0.28%
30.10.2026$1.639,76$1.639,76$1.537,78 $1.575,92$195,06K-3.89%
29.10.2026$1.640,91$1.691,22$1.615,55 $1.639,29$206,48K-0.10%
28.10.2026$1.639,45$1.673,30$1.633,83 $1.639,20$184,41K-0.02%
27.10.2026$1.599,01$1.644,28$1.575,53 $1.640,55$110,17K+2.60%
26.10.2026$1.579,18$1.613,31$1.565,34 $1.599,61$80,35K+1.29%
25.10.2026$1.572,14$1.589,79$1.569,55 $1.579,93$60,70K+0.50%
24.10.2026$1.573,08$1.575,83$1.563,50 $1.572,32$17,41K-0.05%
23.10.2026$1.559,90$1.599,93$1.544,27 $1.573,98$56,77K+0.90%
22.10.2026$1.653,26$1.662,79$1.556,26 $1.557,57$211,04K-5.79%
21.10.2026$1.666,94$1.688,34$1.643,73 $1.649,05$193,64K-1.07%
20.10.2026$1.650,67$1.676,59$1.617,14 $1.669,05$109,03K+1.11%
19.10.2026$1.672,98$1.686,71$1.647,77 $1.649,67$149,91K-1.39%
18.10.2026$1.637,43$1.692,95$1.624,85 $1.672,99$96,95K+2.17%
17.10.2026$1.644,07$1.649,00$1.622,78 $1.639,48$64,13K-0.28%
16.10.2026$1.649,50$1.685,78$1.635,98 $1.640,25$98,22K-0.56%
15.10.2026$1.639,81$1.665,76$1.595,30 $1.647,51$302,43K+0.47%
14.10.2026$1.709,93$1.753,96$1.636,86 $1.637,04$381,33K-4.26%
13.10.2026$1.746,09$1.749,74$1.683,63 $1.707,01$178,56K-2.24%
12.10.2026$1.801,25$1.807,92$1.744,32 $1.744,32$50,82K-3.16%
11.10.2026$1.787,04$1.802,46$1.782,76 $1.802,22$12,42K+0.85%
10.10.2026$1.783,43$1.790,45$1.779,91 $1.786,66$42,42K+0.18%
09.10.2026$1.775,93$1.828,37$1.772,45 $1.784,42$58,58K+0.48%
08.10.2026$1.808,04$1.841,64$1.756,23 $1.776,36$156,78K-1.75%
07.10.2026$1.834,87$1.838,83$1.775,58 $1.808,21$59,29K-1.45%
06.10.2026$1.865,99$1.880,95$1.821,37 $1.834,78$129,72K-1.67%
05.10.2026$1.868,79$1.888,02$1.839,32 $1.865,99$153,15K-0.15%
04.10.2026$1.863,51$1.870,26$1.860,32 $1.868,79$13,81K+0.28%
03.10.2026$1.866,59$1.870,92$1.859,37 $1.864,61$25,65K-0.11%
02.10.2026$1.812,38$1.873,17$1.811,01 $1.864,82$62,34K+2.89%
01.10.2026$1.819,52$1.852,51$1.793,80 $1.812,38$97,44K-0.39%
30.09.2026$1.835,56$1.848,68$1.808,66 $1.820,23$106,90K-0.84%
29.09.2026$1.768,03$1.840,05$1.751,84 $1.835,56$136,26K+3.82%
28.09.2026$1.740,24$1.783,36$1.706,65 $1.768,50$124,14K+1.62%
27.09.2026$1.740,45$1.754,54$1.736,71 $1.736,71$29,66K-0.21%
26.09.2026$1.741,87$1.743,86$1.735,26 $1.740,45$9,04K-0.08%
25.09.2026$1.721,15$1.757,45$1.718,84 $1.741,86$171,68K+1.20%
24.09.2026$1.742,37$1.744,06$1.693,06 $1.717,27$75,72K-1.44%
23.09.2026$1.744,58$1.754,52$1.706,59 $1.743,26$113,52K-0.08%
22.09.2026$1.716,25$1.748,29$1.678,86 $1.744,58$137,29K+1.65%
21.09.2026$1.676,41$1.721,22$1.676,41 $1.716,26$112,93K+2.38%
20.09.2026$1.672,19$1.678,38$1.665,18 $1.676,40$34,05K+0.25%
19.09.2026$1.670,39$1.676,90$1.665,66 $1.673,32$38,54K+0.18%
18.09.2026$1.629,15$1.680,95$1.622,33 $1.669,97$240,94K+2.51%
17.09.2026$1.616,89$1.649,44$1.611,77 $1.629,77$73,65K+0.80%
16.09.2026$1.594,37$1.641,19$1.588,77 $1.618,46$70,07K+1.51%
15.09.2026$1.591,01$1.629,61$1.576,41 $1.594,70$117,59K+0.23%
14.09.2026$1.672,29$1.683,27$1.573,84 $1.591,61$145,17K-4.82%
13.09.2026$1.698,43$1.699,41$1.672,19 $1.672,19$22,25K-1.54%
12.09.2026$1.701,03$1.705,24$1.695,56 $1.699,35$17,85K-0.10%
11.09.2026$1.683,28$1.738,01$1.682,30 $1.701,02$34,57K+1.05%
10.09.2026$1.732,60$1.739,81$1.682,09 $1.685,25$70,18K-2.73%
09.09.2026$1.762,08$1.770,80$1.716,69 $1.730,24$57,79K-1.81%
08.09.2026$1.735,66$1.789,13$1.717,93 $1.762,08$109,56K+1.52%
07.09.2026$1.719,61$1.743,78$1.717,66 $1.737,46$44,71K+1.04%
06.09.2026$1.718,93$1.723,46$1.714,28 $1.720,31$17,22K+0.08%
05.09.2026$1.711,31$1.718,93$1.708,10 $1.718,91$19,18K+0.44%
04.09.2026$1.647,60$1.722,15$1.646,40 $1.710,47$55,63K+3.82%
03.09.2026$1.681,88$1.687,83$1.623,16 $1.647,76$62,11K-2.03%
02.09.2026$1.667,90$1.689,87$1.654,92 $1.680,32$34,71K+0.74%
01.09.2026$1.694,68$1.708,95$1.651,29 $1.665,97$131,55K-1.69%
31.08.2026$1.691,10$1.721,72$1.681,55 $1.694,68$92,52K+0.21%
30.08.2026$1.713,86$1.720,82$1.692,85 $1.693,44$12,74K-1.19%
29.08.2026$1.702,25$1.714,63$1.702,25 $1.713,26$18,76K+0.65%
28.08.2026$1.730,80$1.739,82$1.694,49 $1.702,12$777,69K-1.66%
27.08.2026$1.783,81$1.793,92$1.722,46 $1.730,28$1,52M-3.00%
26.08.2026$1.744,48$1.784,59$1.727,00 $1.784,59$110,80K+2.30%
25.08.2026$1.739,02$1.771,49$1.732,26 $1.744,37$775,30K+0.31%
24.08.2026$1.770,30$1.770,76$1.727,00 $1.739,31$58,60K-1.75%
23.08.2026$1.763,95$1.773,31$1.756,55 $1.770,80$16,44K+0.39%
22.08.2026$1.763,17$1.767,99$1.755,29 $1.765,00$8,79K+0.10%
21.08.2026$1.754,53$1.790,40$1.740,58 $1.764,08$48,15K+0.54%
20.08.2026$1.762,88$1.779,37$1.740,16 $1.754,45$45,85K-0.48%
19.08.2026$1.796,08$1.815,24$1.748,40 $1.764,53$51,95K-1.76%
18.08.2026$1.882,68$1.888,25$1.778,29 $1.795,67$68,33K-4.62%
17.08.2026$1.851,48$1.895,70$1.848,85 $1.884,37$41,99K+1.78%
16.08.2026$1.851,29$1.852,96$1.843,40 $1.849,98$13,24K-0.07%
15.08.2026$1.843,43$1.850,71$1.839,50 $1.850,71$7,50K+0.39%
14.08.2026$1.859,16$1.862,04$1.822,18 $1.844,90$36,34K-0.77%
13.08.2026$1.820,48$1.875,35$1.814,00 $1.864,82$43,56K+2.44%
12.08.2026$1.801,86$1.843,22$1.801,59 $1.819,54$30,88K+0.98%
11.08.2026$1.742,72$1.818,04$1.733,46 $1.803,77$20,00K+3.50%
10.08.2026$1.747,39$1.798,97$1.735,00 $1.739,10$36,76K-0.47%
09.08.2026$1.750,72$1.757,14$1.743,93 $1.747,13$12,03K-0.21%
08.08.2026$1.745,26$1.751,47$1.732,82 $1.750,72$11,64K+0.31%
07.08.2026$1.708,49$1.770,66$1.708,19 $1.739,49$45,24K+1.81%
06.08.2026$1.675,01$1.737,69$1.670,00 $1.717,03$30,25K+2.51%
05.08.2026$1.711,89$1.731,51$1.670,00 $1.678,11$53,62K-1.97%
Toate secțiunile