Advanced Energy Industries Inc (AEIS)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,16%
|
107,17
|
104,705
|
106,10
|
105,63
|
17/05/2024 |
74.066 |
0,16%
|
107,17
|
104,705
|
106,10
|
105,63
|
16/05/2024 |
137.988 |
-1,87%
|
107,17
|
105,29
|
107,37
|
105,46
|
15/05/2024 |
88.401 |
2,83%
|
105,78
|
105,00
|
107,53
|
107,53
|
14/05/2024 |
119.737 |
2,45%
|
103,32
|
102,6518
|
104,60
|
104,57
|
13/05/2024 |
104.280 |
-0,06%
|
103,00
|
101,85
|
103,06
|
102,07
|
10/05/2024 |
190.493 |
0,23%
|
102,26
|
99,9845
|
102,29
|
102,13
|
09/05/2024 |
122.360 |
0,33%
|
100,87
|
100,85
|
102,29
|
101,90
|
08/05/2024 |
97.879 |
0,13%
|
100,87
|
100,08
|
101,62
|
101,57
|
07/05/2024 |
143.043 |
1,32%
|
100,87
|
100,812
|
102,90
|
101,44
|
06/05/2024 |
236.064 |
2,17%
|
99,08
|
94,9999
|
101,95
|
100,12
|
03/05/2024 |
154.075 |
2,47%
|
98,24
|
95,935
|
98,85
|
97,99
|
02/05/2024 |
263.116 |
-0,47%
|
93,25
|
90,40
|
95,86
|
95,63
|
01/05/2024 |
280.111 |
0,25%
|
94,99
|
92,83
|
97,65
|
96,08
|
30/04/2024 |
91.913 |
-1,82%
|
94,30
|
95,535
|
97,49
|
95,84
|
29/04/2024 |
106.285 |
1,73%
|
94,30
|
96,2513
|
97,76
|
97,62
|
26/04/2024 |
109.397 |
2,33%
|
94,30
|
94,53
|
96,54
|
95,96
|
25/04/2024 |
85.268 |
1,01%
|
91,95
|
91,88
|
93,85
|
93,78
|
24/04/2024 |
63.175 |
-0,28%
|
91,10
|
92,15
|
94,6313
|
92,84
|
23/04/2024 |
134.016 |
2,27%
|
91,10
|
91,48
|
94,85
|
93,10
|
22/04/2024 |
70.459 |
1,48%
|
89,81
|
89,36
|
91,335
|
91,03
|
19/04/2024 |
135.400 |
-1,22%
|
89,81
|
89,17
|
91,52
|
89,70
|
18/04/2024 |
135.543 |
-1,75%
|
96,46
|
90,71
|
93,36
|
90,81
|
17/04/2024 |
134.647 |
-2,65%
|
96,46
|
92,36
|
95,61
|
92,43
|
16/04/2024 |
82.153 |
0,11%
|
96,46
|
93,49
|
95,48
|
94,95
|
15/04/2024 |
84.841 |
-1,73%
|
96,46
|
94,26
|
97,40
|
94,85
|
12/04/2024 |
91.099 |
-3,17%
|
98,10
|
95,715
|
99,98
|
96,52
|
11/04/2024 |
117.349 |
3,27%
|
96,87
|
96,20
|
99,76
|
99,68
|
10/04/2024 |
149.369 |
-4,20%
|
97,09
|
96,00
|
98,79
|
96,52
|
09/04/2024 |
94.072 |
1,73%
|
98,58
|
98,4765
|
100,795
|
100,75
|
08/04/2024 |
133.461 |
1,10%
|
98,58
|
98,31
|
100,035
|
99,04
|
05/04/2024 |
157.075 |
0,55%
|
97,38
|
97,12
|
98,335
|
97,96
|
04/04/2024 |
201.329 |
-1,83%
|
96,67
|
97,02
|
101,96
|
97,42
|
03/04/2024 |
101.292 |
1,08%
|
96,67
|
96,56
|
100,26
|
99,24
|
02/04/2024 |
199.708 |
-3,12%
|
99,18
|
96,925
|
99,56
|
98,18
|
01/04/2024 |
142.291 |
-0,63%
|
101,89
|
100,47
|
102,4884
|
101,34
|
28/03/2024 |
158.937 |
-0,04%
|
96,73
|
101,06
|
102,68
|
101,98
|
27/03/2024 |
219.045 |
3,47%
|
96,73
|
98,70
|
102,67
|
102,02
|
26/03/2024 |
151.024 |
1,18%
|
96,73
|
97,65
|
98,995
|
98,60
|
25/03/2024 |
77.725 |
0,27%
|
96,73
|
96,315
|
97,99
|
97,45
|
22/03/2024 |
73.750 |
-0,77%
|
97,95
|
96,71
|
97,95
|
97,19
|
21/03/2024 |
128.418 |
2,21%
|
96,96
|
96,96
|
99,40
|
97,94
|
20/03/2024 |
121.569 |
1,11%
|
94,29
|
93,77
|
96,995
|
95,82
|
19/03/2024 |
114.830 |
-0,63%
|
94,63
|
94,175
|
95,77
|
94,77
|
18/03/2024 |
122.005 |
-0,40%
|
97,43
|
95,30
|
97,40
|
95,37
|
15/03/2024 |
816.943 |
-1,11%
|
97,43
|
95,56
|
97,1095
|
95,75
|
14/03/2024 |
168.726 |
-1,34%
|
97,43
|
95,52
|
99,015
|
96,82
|
13/03/2024 |
188.689 |
-2,19%
|
99,50
|
97,96
|
100,24
|
98,13
|
12/03/2024 |
142.985 |
-0,10%
|
100,43
|
99,96
|
100,81
|
100,33
|
11/03/2024 |
169.997 |
-3,02%
|
102,36
|
100,41
|
103,23
|
100,43
|
08/03/2024 |
102.790 |
-2,04%
|
106,75
|
103,45
|
106,75
|
103,56
|
07/03/2024 |
150.636 |
3,23%
|
103,24
|
103,46
|
106,70
|
105,72
|
06/03/2024 |
105.259 |
1,77%
|
101,99
|
101,655
|
104,14
|
102,41
|
05/03/2024 |
59.370 |
-2,23%
|
103,62
|
99,87
|
102,26
|
100,63
|
04/03/2024 |
184.911 |
-0,61%
|
103,62
|
101,535
|
103,62
|
102,92
|
01/03/2024 |
176.338 |
2,32%
|
99,91
|
100,485
|
104,235
|
103,55
|
29/02/2024 |
213.811 |
3,13%
|
99,91
|
99,00
|
101,445
|
101,20
|
28/02/2024 |
100.337 |
-0,71%
|
97,35
|
97,06
|
98,95
|
98,13
|
27/02/2024 |
362.614 |
0,10%
|
99,71
|
97,54
|
99,90
|
98,83
|
26/02/2024 |
111.160 |
-0,66%
|
99,76
|
98,64
|
99,91
|
98,73
|
23/02/2024 |
168.450 |
-0,40%
|
101,70
|
97,645
|
99,97
|
99,39
|
22/02/2024 |
194.795 |
0,89%
|
101,70
|
99,30
|
100,75
|
99,79
|
21/02/2024 |
283.904 |
-0,69%
|
101,70
|
96,28
|
99,09
|
98,91
|
20/02/2024 |
193.731 |
-3,72%
|
101,70
|
99,52
|
101,70
|
99,60
|
19/02/2024 |
96.860 |
0,00%
|
103,21
|
102,09
|
104,44
|
103,45
|
16/02/2024 |
96.860 |
1,18%
|
103,21
|
102,09
|
104,44
|
103,45
|
15/02/2024 |
164.660 |
1,40%
|
101,89
|
103,00
|
105,05
|
103,67
|
14/02/2024 |
169.488 |
2,37%
|
101,89
|
100,30
|
102,73
|
102,34
|
13/02/2024 |
178.716 |
-5,30%
|
100,67
|
99,21
|
103,88
|
99,97
|
12/02/2024 |
189.478 |
0,75%
|
104,52
|
102,825
|
106,20
|
105,56
|
09/02/2024 |
205.328 |
3,86%
|
100,47
|
100,5174
|
105,58
|
104,77
|
08/02/2024 |
250.625 |
0,42%
|
96,55
|
95,85
|
102,40
|
100,88
|
07/02/2024 |
503.642 |
-5,76%
|
96,55
|
95,85
|
102,15
|
100,46
|
06/02/2024 |
282.211 |
1,41%
|
105,05
|
104,25
|
106,705
|
106,60
|
05/02/2024 |
114.689 |
-0,87%
|
105,05
|
103,24
|
106,02
|
105,12
|
02/02/2024 |
107.375 |
0,05%
|
105,05
|
104,47
|
107,37
|
106,04
|
01/02/2024 |
94.991 |
1,74%
|
105,05
|
103,915
|
106,425
|
105,99
|
31/01/2024 |
240.502 |
-2,91%
|
107,29
|
103,95
|
107,62
|
104,18
|
30/01/2024 |
142.642 |
-0,31%
|
107,29
|
106,62
|
108,335
|
107,30
|
29/01/2024 |
102.315 |
2,48%
|
104,82
|
103,82
|
107,86
|
107,63
|
26/01/2024 |
111.705 |
-1,37%
|
106,44
|
103,70
|
106,44
|
105,03
|
25/01/2024 |
88.118 |
-0,94%
|
109,61
|
105,5452
|
109,98
|
106,49
|
24/01/2024 |
126.285 |
-0,25%
|
109,65
|
107,15
|
109,65
|
107,50
|
23/01/2024 |
108.499 |
0,16%
|
109,05
|
107,27
|
109,52
|
107,77
|
22/01/2024 |
88.835 |
1,88%
|
107,47
|
106,6101
|
108,475
|
107,60
|
19/01/2024 |
213.073 |
2,79%
|
103,85
|
101,98
|
105,76
|
105,61
|
18/01/2024 |
126.724 |
2,24%
|
101,77
|
101,5741
|
103,27
|
102,74
|
17/01/2024 |
117.356 |
-2,04%
|
101,02
|
98,54
|
101,03
|
100,49
|
16/01/2024 |
92.675 |
0,35%
|
101,02
|
101,02
|
103,21
|
102,58
|
15/01/2024 |
73.972 |
-0,29%
|
102,47
|
101,66
|
104,1681
|
102,22
|
12/01/2024 |
73.972 |
-0,29%
|
102,47
|
101,66
|
104,1681
|
102,22
|
11/01/2024 |
146.034 |
-0,49%
|
102,47
|
100,49
|
103,09
|
102,52
|
10/01/2024 |
91.152 |
-0,01%
|
102,44
|
101,01
|
103,07
|
103,02
|
09/01/2024 |
73.785 |
-0,38%
|
100,87
|
101,53
|
103,19
|
103,03
|
08/01/2024 |
113.133 |
2,53%
|
100,87
|
100,84
|
103,57
|
103,42
|
05/01/2024 |
93.834 |
-0,40%
|
102,04
|
100,42
|
101,77
|
100,87
|
04/01/2024 |
123.906 |
-0,76%
|
102,04
|
100,42
|
101,96
|
101,27
|
03/01/2024 |
135.986 |
-4,01%
|
104,88
|
101,855
|
104,88
|
101,985
|
02/01/2024 |
193.230 |
-2,46%
|
107,44
|
105,29
|
107,66
|
106,24
|
29/12/2023 |
128.763 |
-1,73%
|
110,48
|
108,40
|
111,46
|
108,92
|