Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
290.397 |
-3,98%
|
312,01
|
282,3808
|
312,215
|
291,89
|
| 24/07/2026 |
478.027 |
-3,52%
|
315,14
|
302,00
|
315,875
|
303,99
|
| 23/07/2026 |
242.080 |
-0,62%
|
311,1133
|
311,1133
|
325,78
|
315,14
|
| 22/07/2026 |
351.397 |
4,48%
|
302,88
|
299,24
|
319,2175
|
317,31
|
| 21/07/2026 |
379.952 |
8,13%
|
289,95
|
289,95
|
304,09
|
303,71
|
| 20/07/2026 |
290.908 |
-1,24%
|
289,95
|
278,48
|
293,3699
|
280,67
|
| 17/07/2026 |
358.757 |
-0,68%
|
277,00
|
264,81
|
287,64
|
284,05
|
| 16/07/2026 |
334.194 |
-5,33%
|
293,99
|
284,59
|
299,69
|
285,89
|
| 15/07/2026 |
264.155 |
-1,09%
|
305,20
|
291,43
|
311,905
|
301,88
|
| 14/07/2026 |
198.281 |
2,24%
|
309,10
|
302,25
|
314,93
|
305,20
|
| 13/07/2026 |
279.369 |
-3,11%
|
301,00
|
295,72
|
305,94
|
298,52
|
| 10/07/2026 |
240.569 |
-0,39%
|
308,00
|
300,62
|
309,50
|
308,05
|
| 09/07/2026 |
439.928 |
5,38%
|
306,00
|
304,93
|
317,50
|
309,27
|
| 08/07/2026 |
577.551 |
2,08%
|
285,00
|
279,38
|
294,98
|
293,64
|
| 07/07/2026 |
423.935 |
-7,43%
|
299,59
|
280,515
|
300,03
|
287,73
|
| 06/07/2026 |
334.903 |
-0,17%
|
320,805
|
308,21
|
323,685
|
310,84
|
| 02/07/2026 |
608.365 |
-12,58%
|
359,00
|
304,56
|
359,00
|
311,27
|
| 01/07/2026 |
396.369 |
-4,28%
|
382,00
|
352,75
|
382,00
|
356,35
|
| 30/06/2026 |
414.772 |
7,10%
|
351,00
|
351,00
|
376,64
|
372,87
|
| 29/06/2026 |
830.718 |
-0,02%
|
357,36
|
338,385
|
359,96
|
348,15
|
| 26/06/2026 |
583.733 |
-7,09%
|
366,46
|
342,8175
|
371,33
|
348,11
|
| 25/06/2026 |
320.045 |
4,17%
|
376,87
|
361,37
|
378,90
|
375,15
|
| 24/06/2026 |
573.812 |
-1,44%
|
368,64
|
353,36
|
372,24
|
359,61
|
| 23/06/2026 |
451.446 |
-5,82%
|
370,01
|
358,331
|
374,90
|
364,96
|
| 18/06/2026 |
366.259 |
5,45%
|
362,00
|
362,00
|
388,23
|
388,23
|
| 17/06/2026 |
283.370 |
0,64%
|
351,55
|
349,19
|
364,50
|
353,32
|
| 16/06/2026 |
410.396 |
-5,43%
|
371,10
|
349,54
|
372,00
|
350,45
|
| 15/06/2026 |
937.358 |
4,51%
|
358,00
|
358,00
|
380,06
|
370,66
|
| 12/06/2026 |
460.245 |
4,29%
|
338,01
|
333,8901
|
357,00
|
354,37
|
| 11/06/2026 |
465.093 |
10,45%
|
316,05
|
316,05
|
340,84
|
340,40
|
| 10/06/2026 |
379.993 |
-1,04%
|
307,37
|
304,46
|
325,16
|
308,17
|
| 09/06/2026 |
445.314 |
1,82%
|
306,11
|
292,69
|
323,775
|
311,64
|
| 08/06/2026 |
436.767 |
3,83%
|
304,00
|
299,44
|
315,09
|
306,11
|
| 05/06/2026 |
415.211 |
-8,30%
|
320,92
|
294,275
|
320,92
|
294,81
|
| 04/06/2026 |
322.225 |
-0,44%
|
308,71
|
308,245
|
326,74
|
320,92
|
| 03/06/2026 |
501.842 |
3,37%
|
312,6289
|
311,55
|
328,091
|
322,50
|
| 02/06/2026 |
578.956 |
6,03%
|
295,715
|
295,715
|
313,27
|
312,28
|
| 01/06/2026 |
628.215 |
-2,49%
|
301,6325
|
288,45
|
301,87
|
294,65
|
| 29/05/2026 |
1.245.932 |
-4,74%
|
324,28
|
296,16
|
324,28
|
302,18
|
| 28/05/2026 |
676.807 |
-3,43%
|
321,722
|
315,83
|
329,139
|
317,08
|
| 27/05/2026 |
641.762 |
-3,33%
|
345,26
|
320,3033
|
348,2484
|
328,34
|
| 26/05/2026 |
701.585 |
4,55%
|
335,00
|
324,01
|
342,87
|
339,65
|
| 22/05/2026 |
343.517 |
0,32%
|
323,79
|
318,865
|
328,9888
|
324,86
|
| 21/05/2026 |
488.826 |
3,43%
|
309,01
|
309,01
|
328,815
|
323,69
|
| 20/05/2026 |
544.599 |
3,37%
|
303,6075
|
303,6075
|
320,7092
|
313,05
|
| 19/05/2026 |
811.793 |
-2,10%
|
307,06
|
292,46
|
310,27
|
302,84
|
| 18/05/2026 |
636.593 |
-4,45%
|
325,50
|
304,60
|
328,00
|
309,06
|
| 15/05/2026 |
531.637 |
-5,24%
|
339,0549
|
323,46
|
339,0549
|
323,46
|
| 14/05/2026 |
1.591.942 |
1,60%
|
343,00
|
337,03
|
351,20
|
344,60
|
| 13/05/2026 |
629.977 |
-0,07%
|
335,48
|
331,2774
|
342,88
|
339,19
|
| 12/05/2026 |
380.904 |
-4,38%
|
351,158
|
325,57
|
352,78
|
339,42
|
| 11/05/2026 |
380.486 |
-0,64%
|
361,80
|
350,00
|
361,80
|
354,97
|
| 08/05/2026 |
283.018 |
1,60%
|
356,26
|
350,23
|
364,50
|
357,24
|
| 07/05/2026 |
646.986 |
-2,33%
|
359,50
|
345,38
|
364,99
|
351,94
|
| 06/05/2026 |
586.473 |
4,39%
|
351,74
|
345,10
|
361,7899
|
360,81
|
| 05/05/2026 |
1.398.439 |
-10,71%
|
358,00
|
334,97
|
364,00
|
345,63
|
| 04/05/2026 |
592.285 |
-0,27%
|
396,00
|
379,48
|
397,15
|
387,03
|
| 01/05/2026 |
333.766 |
1,34%
|
386,50
|
378,08
|
391,32
|
389,05
|
| 30/04/2026 |
258.529 |
6,25%
|
365,00
|
364,89
|
384,765
|
383,91
|
| 29/04/2026 |
392.440 |
-2,19%
|
371,11
|
355,12
|
380,36
|
361,39
|
| 28/04/2026 |
426.157 |
-4,30%
|
374,30
|
365,00
|
379,895
|
369,08
|
| 27/04/2026 |
76.536 |
-1,55%
|
388,1496
|
371,25
|
392,80
|
385,68
|
| 24/04/2026 |
623.196 |
1,25%
|
389,46
|
383,43
|
396,9599
|
387,24
|
| 23/04/2026 |
295.222 |
1,40%
|
377,05
|
374,12
|
391,33
|
382,47
|
| 22/04/2026 |
297.785 |
-2,03%
|
395,00
|
376,04
|
395,00
|
377,19
|
| 21/04/2026 |
498.685 |
1,26%
|
382,00
|
380,00
|
397,44
|
385,00
|
| 20/04/2026 |
306.271 |
1,23%
|
371,00
|
371,00
|
384,00
|
380,22
|
| 17/04/2026 |
374.197 |
0,91%
|
379,6231
|
368,12
|
380,5675
|
375,60
|
| 16/04/2026 |
316.612 |
-0,60%
|
374,01
|
365,15
|
380,00
|
372,23
|
| 15/04/2026 |
408.256 |
-2,96%
|
384,00
|
362,54
|
384,00
|
374,32
|
| 14/04/2026 |
258.915 |
1,79%
|
384,99
|
375,01
|
386,31
|
385,73
|
| 13/04/2026 |
243.126 |
-0,18%
|
377,00
|
372,5001
|
380,00
|
378,94
|
| 10/04/2026 |
258.180 |
1,24%
|
374,80
|
372,79
|
385,97
|
379,64
|
| 09/04/2026 |
339.595 |
2,15%
|
362,10
|
360,00
|
377,96
|
374,98
|
| 08/04/2026 |
374.601 |
8,14%
|
361,9633
|
355,00
|
371,67
|
366,95
|
| 07/04/2026 |
293.185 |
2,24%
|
329,00
|
327,49
|
339,74
|
339,32
|
| 06/04/2026 |
347.673 |
-0,12%
|
333,50
|
324,99
|
337,69
|
331,90
|
| 02/04/2026 |
212.009 |
-0,15%
|
317,01
|
314,32
|
335,23
|
332,31
|
| 01/04/2026 |
380.016 |
3,13%
|
330,00
|
327,34
|
340,60
|
332,82
|
| 31/03/2026 |
424.713 |
8,25%
|
303,50
|
300,00
|
325,2699
|
322,71
|
| 30/03/2026 |
384.188 |
-4,01%
|
312,94
|
295,6024
|
319,96
|
298,29
|
| 27/03/2026 |
387.722 |
-0,83%
|
303,67
|
303,67
|
320,62
|
310,76
|
| 26/03/2026 |
381.323 |
-8,50%
|
342,87
|
312,05
|
342,87
|
313,11
|
| 25/03/2026 |
462.497 |
-3,79%
|
364,94
|
340,355
|
365,50
|
342,87
|
| 24/03/2026 |
810.556 |
8,07%
|
327,31
|
324,74
|
358,25
|
356,38
|
| 23/03/2026 |
382.274 |
3,90%
|
325,15
|
324,9101
|
339,80
|
329,78
|
| 20/03/2026 |
289.555 |
-3,37%
|
325,40
|
311,89
|
330,65
|
317,21
|
| 19/03/2026 |
478.035 |
2,56%
|
314,01
|
304,1401
|
332,52
|
327,80
|
| 18/03/2026 |
479.086 |
1,07%
|
316,00
|
305,00
|
326,57
|
319,63
|
| 17/03/2026 |
278.585 |
2,47%
|
308,0147
|
304,315
|
317,37
|
315,91
|
| 16/03/2026 |
486.539 |
2,08%
|
316,4108
|
306,9201
|
316,99
|
308,31
|
| 13/03/2026 |
268.815 |
-1,24%
|
310,00
|
300,51
|
314,9771
|
302,02
|
| 12/03/2026 |
322.735 |
-2,87%
|
308,55
|
295,94
|
311,18
|
305,82
|
| 11/03/2026 |
377.359 |
1,11%
|
307,35
|
302,2542
|
316,93
|
314,84
|
| 10/03/2026 |
468.381 |
2,09%
|
308,00
|
301,43
|
323,44
|
311,39
|
| 09/03/2026 |
727.518 |
4,80%
|
273,50
|
273,50
|
305,11
|
305,02
|
| 06/03/2026 |
450.470 |
-6,62%
|
300,068
|
290,01
|
311,135
|
290,78
|
| 05/03/2026 |
535.960 |
-5,85%
|
327,01
|
300,7352
|
334,50
|
311,42
|
| 04/03/2026 |
466.761 |
2,50%
|
328,47
|
319,00
|
332,9099
|
330,54
|
| 03/03/2026 |
379.097 |
-5,27%
|
328,00
|
315,00
|
330,00
|
322,47
|
