Mexico - Delayed Quote MXN

ASML Holding N.V. (ASMLN.MX)

14,666.10
+266.10
+(1.85%)
At close: June 6 at 12:38:51 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202514,666.1014,666.1014,666.1014,666.1014,666.10178
Jun 5, 202514,400.0014,666.0014,400.0014,400.0014,400.00308
Jun 2, 202514,666.0914,666.0914,666.0914,666.0914,666.0910
May 30, 202514,525.0514,525.0514,525.0514,525.0514,525.0556
May 29, 202514,616.6314,989.8014,616.6314,989.8014,989.80756
May 22, 202514,998.0014,998.0014,998.0014,998.0014,998.00198
May 21, 202514,700.0014,700.0014,700.0014,700.0014,700.0099
May 16, 202514,910.0014,999.8014,910.0014,999.8014,999.8042
May 15, 202514,910.0014,910.0014,910.0014,910.0014,910.0014
May 13, 202514,780.0014,780.0014,780.0014,780.0014,780.0085
May 12, 202514,438.0014,438.0014,437.0014,437.0014,437.0048
May 9, 202513,890.7113,890.7113,890.7113,890.7113,890.71166
May 8, 202514,063.2014,063.2013,881.0714,000.0014,000.0089
May 2, 202513,450.0014,099.9013,450.0014,099.9014,099.9056
Apr 25, 202513,332.4313,332.4313,332.4313,332.4313,332.4315
Apr 25, 2025 40.94277 Dividend
Apr 24, 202513,560.0013,560.0013,560.0013,560.0013,519.0621
Apr 23, 202513,069.0013,069.0013,069.0013,069.0013,029.5431
Apr 21, 202512,686.1013,050.0012,686.1013,050.0013,010.6070
Apr 16, 202513,641.0013,641.0013,641.0013,641.0013,599.81162
Apr 15, 202513,784.1213,853.0413,744.6713,744.6713,703.17102
Apr 14, 202513,641.2213,641.2213,641.2213,641.2213,600.03684
Apr 11, 202513,460.0014,298.9013,460.0014,298.9014,255.73562
Apr 10, 202513,450.0013,750.0013,405.2013,449.9913,409.38173
Apr 9, 202513,069.9013,069.9013,069.9013,069.9013,030.44137
Apr 8, 202512,949.9012,949.9012,949.9012,949.9012,910.80149
Apr 7, 202512,500.0013,200.0012,500.0013,200.0013,160.1467
Apr 3, 202512,770.0013,100.0012,770.0013,100.0013,060.457,256
Apr 2, 202514,198.9014,198.9014,198.9014,198.9014,156.0316
Apr 1, 202513,653.5013,653.5013,653.5013,653.5013,612.2715
Mar 31, 202513,335.0013,699.9013,335.0013,699.9013,658.5456
Mar 27, 202514,117.0014,117.0014,117.0014,117.0014,074.38247
Mar 26, 202514,350.0014,350.0014,350.0014,350.0014,306.67226
Mar 25, 202514,828.5014,828.5014,828.5014,828.5014,783.73244
Mar 24, 202514,999.9014,999.9014,695.3714,695.3714,651.00135
Mar 20, 202514,742.0014,742.0014,742.0014,742.0014,697.4951
Mar 19, 202514,750.0014,750.0014,750.0014,750.0014,705.4696
Mar 18, 202514,501.0014,551.0014,501.0014,551.0014,507.0623
Mar 14, 202514,226.5014,226.5014,226.5014,226.5014,183.5435
Mar 13, 202513,956.0113,980.3013,956.0113,980.3013,938.09264
Mar 12, 202514,188.0014,188.0014,188.0014,188.0014,145.16875
Mar 10, 202514,000.0014,000.0013,956.0013,956.0013,913.8657
Mar 7, 202514,973.4514,973.4514,973.4514,973.4514,928.2419
Mar 6, 202514,773.4015,026.9914,773.4015,026.9914,981.62159
Mar 5, 202515,299.9915,299.9915,299.9915,299.9915,253.79313
Mar 4, 202514,841.8814,841.8814,841.8814,841.8814,797.07251
Mar 3, 202514,735.0015,189.8014,554.5414,554.5414,510.59523
Feb 27, 202515,290.0015,290.0015,290.0015,290.0015,243.8389
Feb 26, 202515,299.9015,299.9015,290.0015,290.0015,243.8357
Feb 25, 202515,295.3315,295.3315,295.3315,295.3315,249.15117
Feb 24, 202515,208.0015,249.8015,186.0015,249.8015,203.75120
Feb 21, 202515,299.9015,299.9015,025.2615,170.0015,124.2074
Feb 20, 202515,232.0015,232.0015,232.0015,232.0015,186.0140
Feb 19, 202515,220.0015,570.0015,000.0015,280.0015,233.86355
Feb 18, 202515,485.0015,485.0015,484.9915,484.9915,438.24136
Feb 14, 202516,007.0016,008.2015,550.0015,550.0015,503.05848
Feb 13, 202515,544.3515,849.8015,544.3515,849.8015,801.94416
Feb 12, 202515,354.5615,354.5615,354.5615,354.5615,308.2072
Feb 11, 202515,599.9915,599.9915,569.9915,569.9915,522.98885
Feb 10, 202515,378.0015,378.0015,280.0015,280.0015,233.8680
Feb 7, 202515,678.0015,678.0015,250.0015,326.2515,279.97425
Feb 4, 202515,589.0015,589.0015,589.0015,589.0015,541.9382
Jan 31, 202515,700.0015,700.0015,600.0015,600.0015,552.9066
Jan 30, 202515,101.0015,300.0015,100.0015,300.0015,253.80378
Jan 29, 202514,967.0015,000.0014,850.0014,999.8014,954.51708
Jan 28, 202513,955.6214,350.0013,920.0014,150.0014,107.28840
Jan 27, 202514,043.3114,571.3914,043.3114,571.3914,527.39160
Jan 23, 202515,931.0015,931.0015,931.0015,931.0015,882.90893
Jan 22, 202515,949.0016,020.0015,949.0016,020.0015,971.63102
Jan 21, 202515,723.6015,723.6015,723.6015,723.6015,676.12349
Jan 17, 202516,000.0016,000.0016,000.0016,000.0015,951.69100
Jan 16, 202515,782.6515,782.6515,767.9515,767.9515,720.34560
Jan 14, 202515,208.6215,208.6215,208.6215,208.6215,162.7093
Jan 13, 202515,370.0015,370.0015,370.0015,370.0015,323.5928
Jan 10, 202515,430.0115,430.0115,430.0115,430.0115,383.42323
Jan 8, 202515,699.9915,699.9915,699.9915,699.9915,652.5915
Jan 7, 202515,700.0015,700.0015,700.0015,700.0015,652.60208
Jan 6, 202515,650.0015,650.0015,650.0015,650.0015,602.7532
Dec 30, 202415,001.9915,001.9914,289.7614,330.0014,286.73593
Dec 27, 202414,568.3014,999.9814,568.3014,999.9814,954.69287
Dec 20, 202414,550.0014,550.0014,540.0014,540.0014,496.1046
Dec 19, 202415,250.0015,250.0014,600.0014,600.0014,555.92197
Dec 18, 202415,214.0015,249.9715,214.0015,214.0015,168.06148
Dec 16, 202414,660.0014,660.0014,640.0014,650.0014,605.77510
Dec 13, 202414,505.0014,510.0014,505.0014,510.0014,466.1928
Dec 10, 202414,390.3514,390.3514,340.0014,340.0014,296.701,215
Dec 9, 202414,400.0014,400.0014,400.0014,400.0014,356.52114
Dec 6, 202414,405.9614,513.8414,405.9614,513.8414,470.021,725
Dec 4, 202414,770.0214,770.0214,770.0214,770.0214,725.42259
Dec 3, 202414,625.0014,625.0014,625.0014,625.0014,580.84336
Dec 2, 202414,000.0014,499.8814,000.0014,499.8814,456.10179
Nov 26, 202413,886.4513,901.0013,886.4013,901.0013,859.03175
Nov 25, 202413,849.6013,849.6013,849.6013,849.6013,807.78158
Nov 14, 202414,620.3614,660.0114,543.2014,622.7514,578.602,051
Nov 13, 202413,888.0013,888.0013,888.0013,888.0013,846.0751
Nov 12, 202413,750.0013,887.8413,750.0013,887.8413,845.91242
Nov 11, 202413,745.0013,745.0013,686.5913,686.5913,645.2662
Nov 8, 202413,501.0013,505.0013,443.0013,501.0013,460.2492
Nov 7, 202413,550.0013,550.0013,500.0013,500.0013,459.243,951
Nov 6, 202413,800.0013,900.0013,500.0013,500.0013,459.241,089
Nov 5, 202413,539.4213,900.0013,539.4213,900.0013,858.03529
Nov 4, 202413,600.0013,600.0013,526.0013,526.0013,485.1667
Nov 1, 202413,618.4813,618.4813,618.4813,618.4813,577.3699
Oct 31, 202414,400.0014,400.0014,400.0014,400.0014,356.52101
Oct 30, 202414,380.0014,380.0014,380.0014,380.0014,336.5874
Oct 29, 2024 717.6496 Dividend
Oct 29, 202414,600.0014,758.0014,422.4814,422.4814,378.93145
Oct 28, 202414,217.6114,550.0014,217.6114,550.0014,473.21164
Oct 25, 202414,500.0014,549.0014,300.0014,549.0014,472.22149
Oct 24, 202414,200.1014,200.1014,200.1014,200.1014,125.161,151
Oct 23, 202414,200.0014,282.0014,200.0014,282.0014,206.6358
Oct 22, 202414,350.0014,430.0014,350.0014,430.0014,353.85917
Oct 21, 202414,490.0014,490.0014,450.0014,450.0014,373.74383
Oct 18, 202414,500.0014,500.0014,150.0014,204.0014,129.041,063
Oct 17, 202413,780.0014,400.0013,672.0014,400.0014,324.00629
Oct 16, 202414,342.8214,342.8213,710.3014,271.0014,195.69550
Oct 15, 202416,786.4316,786.4314,500.0014,500.0014,423.48570
Oct 14, 202416,804.9016,804.9016,804.9016,804.9016,716.21387
Sep 27, 202416,769.5216,769.5216,618.2516,618.2516,530.55148
Sep 26, 202416,870.3716,870.3716,870.3716,870.3716,781.3478
Sep 5, 202416,211.8717,499.9916,200.0016,200.0016,114.50108
Aug 26, 202417,242.7917,242.7917,242.7917,242.7917,151.791,180
Aug 20, 202417,477.4317,477.4317,477.4317,477.4317,385.19267
Aug 9, 202416,000.1516,000.1516,000.1516,000.1515,915.71340
Aug 5, 202415,754.6015,928.8415,680.0015,928.8415,844.78830
Aug 2, 202416,200.0016,281.0016,200.0016,281.0016,195.0842
Aug 1, 202417,116.3217,116.3217,116.3217,116.3217,025.991,011
Jul 30, 202416,688.3216,708.1116,688.3216,708.1116,619.93915
Jul 29, 2024 663.0641 Dividend
Jul 29, 202416,563.5116,563.5116,563.5116,563.5116,476.10321
Jul 26, 202416,625.2916,625.2916,625.2916,625.2916,507.26132
Jul 24, 202416,800.0016,800.0016,600.0016,600.0016,482.15274
Jul 19, 202416,650.5016,650.5016,650.5016,650.5016,532.29646
Jul 18, 202418,000.0018,000.0017,070.0017,070.0016,948.82942
Jul 17, 202418,150.0018,150.0016,928.2517,070.0016,948.821,102
Jul 16, 202418,900.0018,900.0018,900.0018,900.0018,765.8237
Jul 12, 202419,251.5819,251.5819,251.5819,251.5819,114.91174
Jul 9, 202419,195.3519,195.3519,195.3519,195.3519,059.0831
Jun 28, 202418,200.0018,200.0018,200.0018,200.0018,070.798
Jun 18, 202419,630.0019,630.0019,630.0019,630.0019,490.6414
Jun 12, 202420,082.7720,082.7720,078.5220,078.5219,935.98945
Jun 10, 202418,915.2118,915.2118,915.2118,915.2118,780.931,129
Jun 6, 202418,294.2518,296.1218,248.0818,296.1218,166.23233