ASML Holding NV【1ASML】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

ASML Holding NV (1ASML)

590.20

1.04

(0.18%)

마감 26 4월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	35.1	6.32318501171	555.1	609.1	549.5	1836	580.98956253	DE
4	-45.8	-7.20125786164	636	638.9	510.1	2735	584.19494031	DE
12	-123.8	-17.3389355742	714	746.4	510.1	1853	645.47749758	DE
26	-72.2	-10.8997584541	662.4	755.1	510.1	1656	657.46135886	DE
52	-250.2	-29.7715373632	840.4	1021.2	510.1	1243	699.32333116	DE
156	26.5	4.70108213589	563.7	1021.2	376.5	656	672.03365737	DE
260	318.1	116.90554943	272.1	1021.2	254	642	627.15893858	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745596500	590.2	-0.8	-0.14	609.1	609.1	579.9	1295
1745510100	591	11.5	1.98	586.9	596	560.1	1895
1745423700	579.5	14.5	2.57	578	585.7	566	2677
1745337300	565	4	0.71	555.1	565	549.5	937
1744905300	561	-11.4	-1.99	573.9	579.2	561	1468
1744818900	572.4	-35.5	-5.84	570	581.5	560.6	5018
1744732500	607.9	15.2	2.56	599	608.2	598.9	2618
1744646100	592.7	18.4	3.20	596.6	600.6	591.9	2108
1744386900	574.29999	0	0.00	574.29999	574.29999	574.29999	0
1744300500	574.29999	0	0.00	574.29999	574.29999	574.29999	0
1744214100	574.29999	0	0.00	574.29999	574.29999	574.29999	0
1744127700	574.29999	21.3	3.85	565.9	584	563.7	3703
1744041300	553	-25	-4.33	515	594.4	510.1	5839
1743782100	578	0	0.00	578	578	578	0
1743695700	578	-37.8	-6.14	598.5	599	576.1	3420
1743609300	615.79999	-3.2	-0.52	614.6	620.1	611.4	2046
1743522900	619	14	2.31	612.29999	619.5	607.4	2491
1743436500	605	-18.7	-3.00	620	627.2	603.9	2192
1743180900	623.7	-18	-2.81	636	638.9	623.5	1871
1743094500	641.7	-15.3	-2.33	649.9	653	641.4	1545
1743008100	657	-18.4	-2.72	671.6	671.6	657	915
1742921700	675.4	-1.3	-0.19	673.8	680	668.7	1128
1742835300	676.7	10.5	1.58	671.1	676.7	668.79999	853
1742576100	666.2	-6.3	-0.94	683.9	683.9	656.4	1125
1742489700	672.5	-0.4	-0.06	680.7	685.6	669.4	1225
1742403300	672.9	7.2	1.08	666.5	675.4	662.29999	694
1742316900	665.7	4.2	0.63	661.1	674.5	661.1	812
1742230500	661.5	4	0.61	652.79999	665.79999	651.6	1352
1741971300	657.5	15.8	2.46	646	659.9	644.29999	3184
1741884900	641.7	-4	-0.62	645.4	651.6	639.7	2229
1741798500	645.7	17.7	2.82	639.1	650.9	636.79999	1624
1741712100	628	-9.8	-1.54	646.29999	648.5	624.5	2529
1741625700	637.79999	-29.9	-4.48	671.8	672.7	629.6	2968
1741366500	667.7	-3.6	-0.54	668.1	677	664.2	989
1741280100	671.3	-3.6	-0.53	677.1	680.2	659.4	1183
1741193700	674.9	16.3	2.47	669.6	683.4	669.6	1424
1741107300	658.6	-34.8	-5.02	694.1	694.1	658	3425
1741020900	693.4	15.4	2.27	679.1	697.6	676.8	2688
1740761700	678	-21.9	-3.13	684.6	686.3	670.7	2322
1740675300	699.9	-15.1	-2.11	710.2	713.8	697.9	1462
1740588900	715	19.1	2.74	694	715.3	694	1262
1740502500	695.9	-16.1	-2.26	701.9	704.5	688.6	2215
1740416100	712	2.8	0.39	710.3	715.8	702.7	1649
1740156900	709.2	0	0.00	710.6	717.4	703	1444
1740070500	709.2	-7.7	-1.07	708.9	723	708	2368
1739984100	716.9	-1.3	-0.18	714	720.6	710	1433
1739897700	718.2	-10.2	-1.40	729.4	730.5	715	1556
1739811300	728.4	-2.3	-0.31	724.8	730.5	719	964
1739552100	730.7	-6.7	-0.91	746.4	746.4	729.3	695
1739465700	737.4	19.9	2.77	729.8	737.7	719.6	1238
1739379300	717.5	-7.5	-1.03	729.6	729.6	708.4	1276
1739292900	725	7.2	1.00	721.8	726.5	716.1	778
1739206500	717.8	16.1	2.29	707.2	719.4	707.2	1303
1738947300	701.7	-13.1	-1.83	715.6	715.9	701.7	1114
1738860900	714.8	11.4	1.62	709	714.8	706.2	1433
1738774500	703.4	-9.3	-1.30	705.7	708	694	1623
1738688100	712.7	5.6	0.79	708.2	716.8	704.1	959
1738601700	707.1	-16.3	-2.25	697.3	710.5	694	1692
1738342500	723.4	15.7	2.22	714	729.9	714	1126
1738256100	707.7	23.7	3.46	695.8	716.5	694.4	1941
1738169700	684	36.9	5.70	710	721.3	682	6248
1738083300	647.1	-0.9	-0.14	658.1	659.79999	638.4	2417
1737996900	648	-53.2	-7.59	674.9	674.9	619	9486

ASML Holding NV

Amundi Bloomberg Equal-w...

BNP Paribas Issuance

Exchange Traded Fund Amu...

European Investment Bank

BNP Paribas Issuance

Exchange Traded

BB SEGURIDADE ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관