Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
568.321 |
1,45%
|
335,57
|
330,00
|
350,00
|
340,42
|
| 27/02/2026 |
253.148 |
-0,40%
|
330,98
|
325,785
|
336,065
|
335,57
|
| 26/02/2026 |
468.152 |
-0,34%
|
342,00
|
322,50
|
344,95
|
337,35
|
| 25/02/2026 |
531.904 |
0,83%
|
345,44
|
337,43
|
347,2791
|
338,51
|
| 24/02/2026 |
339.542 |
1,97%
|
343,20
|
328,0007
|
343,20
|
335,74
|
| 23/02/2026 |
287.506 |
-0,57%
|
327,92
|
325,39
|
332,30
|
329,24
|
| 20/02/2026 |
566.009 |
3,30%
|
320,65
|
319,07
|
334,53
|
331,13
|
| 19/02/2026 |
324.757 |
-0,22%
|
320,00
|
315,72
|
323,15
|
320,64
|
| 18/02/2026 |
484.015 |
2,30%
|
312,55
|
311,35
|
328,365
|
321,34
|
| 17/02/2026 |
470.394 |
-0,05%
|
309,0703
|
302,01
|
320,00
|
314,12
|
| 13/02/2026 |
684.932 |
0,42%
|
312,77
|
310,53
|
321,63
|
314,27
|
| 12/02/2026 |
821.251 |
1,35%
|
318,00
|
309,14
|
325,00
|
312,95
|
| 11/02/2026 |
1.002.615 |
10,65%
|
296,20
|
294,31
|
325,685
|
308,77
|
| 10/02/2026 |
601.553 |
-0,05%
|
279,84
|
270,71
|
283,72
|
279,04
|
| 09/02/2026 |
361.998 |
2,16%
|
273,25
|
273,25
|
281,44
|
279,17
|
| 06/02/2026 |
261.038 |
6,27%
|
262,00
|
262,00
|
274,9404
|
273,26
|
| 05/02/2026 |
317.554 |
1,22%
|
250,00
|
242,29
|
260,00
|
257,64
|
| 04/02/2026 |
508.921 |
-3,23%
|
264,98
|
244,18
|
272,5951
|
254,54
|
| 03/02/2026 |
395.747 |
0,46%
|
265,40
|
255,9501
|
271,56
|
263,03
|
| 02/02/2026 |
459.623 |
2,53%
|
252,81
|
250,00
|
266,89
|
261,82
|
| 30/01/2026 |
1.587.344 |
-5,11%
|
265,99
|
253,38
|
277,145
|
255,36
|
| 29/01/2026 |
336.588 |
2,03%
|
263,77
|
261,20
|
273,66
|
269,12
|
| 28/01/2026 |
428.763 |
1,62%
|
259,00
|
257,87
|
267,8134
|
263,76
|
| 27/01/2026 |
412.895 |
-1,32%
|
263,03
|
258,005
|
269,59
|
259,55
|
| 26/01/2026 |
250.287 |
0,31%
|
262,19
|
257,795
|
265,691
|
263,03
|
| 23/01/2026 |
424.287 |
-4,86%
|
279,00
|
254,3167
|
279,00
|
262,19
|
| 22/01/2026 |
626.034 |
2,44%
|
276,52
|
267,00
|
276,845
|
275,57
|
| 21/01/2026 |
593.835 |
7,19%
|
252,00
|
248,32
|
271,62
|
269,00
|
| 20/01/2026 |
218.210 |
-1,15%
|
243,47
|
243,47
|
255,7309
|
250,95
|
| 16/01/2026 |
283.499 |
-1,33%
|
262,00
|
252,20
|
264,02
|
253,86
|
| 15/01/2026 |
704.170 |
8,15%
|
246,00
|
244,03
|
259,48
|
257,29
|
| 14/01/2026 |
298.771 |
1,70%
|
234,00
|
231,00
|
239,00
|
237,90
|
| 13/01/2026 |
283.794 |
2,78%
|
229,85
|
228,00
|
237,735
|
233,92
|
| 12/01/2026 |
236.624 |
3,64%
|
221,00
|
219,64
|
229,55
|
227,59
|
| 09/01/2026 |
285.119 |
4,08%
|
212,12
|
211,04
|
220,41
|
219,59
|
| 08/01/2026 |
585.004 |
-5,98%
|
223,63
|
201,56
|
224,37
|
210,99
|
| 07/01/2026 |
442.906 |
-2,31%
|
229,85
|
219,00
|
229,85
|
224,40
|
| 06/01/2026 |
356.083 |
0,90%
|
230,50
|
223,5208
|
231,92
|
229,70
|
| 05/01/2026 |
325.622 |
2,55%
|
225,75
|
224,47
|
232,00
|
227,65
|
| 02/01/2026 |
258.373 |
6,03%
|
213,55
|
213,13
|
223,41
|
221,99
|
| 31/12/2025 |
182.220 |
-1,89%
|
214,70
|
208,9885
|
214,70
|
209,37
|
| 30/12/2025 |
226.275 |
-1,77%
|
217,30
|
209,37
|
218,88
|
209,37
|
| 29/12/2025 |
180.696 |
-0,28%
|
217,86
|
214,03
|
220,00
|
217,26
|
| 26/12/2025 |
75.816 |
0,29%
|
217,23
|
215,63
|
218,50
|
217,86
|
| 24/12/2025 |
60.863 |
-0,13%
|
219,68
|
213,1601
|
219,68
|
217,23
|
| 23/12/2025 |
187.671 |
-0,12%
|
216,10
|
213,00
|
218,68
|
217,51
|
| 22/12/2025 |
125.872 |
0,77%
|
220,41
|
216,74
|
220,41
|
217,76
|
| 19/12/2025 |
141.078 |
3,51%
|
200,02
|
200,02
|
216,67
|
216,09
|
| 18/12/2025 |
206.718 |
2,09%
|
208,68
|
203,68
|
211,96
|
208,77
|
| 17/12/2025 |
192.974 |
-4,90%
|
219,6613
|
203,45
|
219,6613
|
204,49
|
| 16/12/2025 |
250.805 |
-0,79%
|
217,99
|
212,14
|
222,4099
|
215,16
|
| 15/12/2025 |
237.229 |
0,84%
|
218,25
|
215,60
|
221,47
|
216,87
|
| 12/12/2025 |
380.902 |
-4,03%
|
224,15
|
210,32
|
224,15
|
215,07
|
| 11/12/2025 |
228.536 |
1,19%
|
222,00
|
214,80
|
224,25
|
224,11
|
| 10/12/2025 |
213.791 |
0,09%
|
219,06
|
217,46
|
223,955
|
221,47
|
| 09/12/2025 |
219.005 |
-0,26%
|
225,05
|
216,43
|
225,05
|
221,27
|
| 08/12/2025 |
168.265 |
1,13%
|
220,49
|
217,55
|
223,81
|
221,85
|
| 05/12/2025 |
294.301 |
2,20%
|
214,50
|
213,81
|
220,7056
|
219,38
|
| 04/12/2025 |
336.416 |
0,57%
|
214,03
|
210,33
|
218,66
|
214,65
|
| 03/12/2025 |
317.449 |
1,19%
|
211,81
|
208,01
|
218,045
|
213,44
|
| 02/12/2025 |
218.649 |
1,52%
|
201,00
|
201,00
|
214,15
|
210,94
|
| 01/12/2025 |
140.902 |
-1,66%
|
207,50
|
204,95
|
210,92
|
207,78
|
| 28/11/2025 |
111.944 |
0,62%
|
209,90
|
208,535
|
213,34
|
211,19
|
| 26/11/2025 |
449.871 |
1,93%
|
206,58
|
205,95
|
213,59
|
209,90
|
| 25/11/2025 |
257.760 |
-0,06%
|
207,00
|
200,91
|
209,31
|
205,92
|
| 24/11/2025 |
151.237 |
5,18%
|
197,90
|
195,96
|
206,1414
|
206,04
|
| 21/11/2025 |
278.714 |
3,72%
|
188,88
|
188,64
|
198,9999
|
195,90
|
| 20/11/2025 |
256.650 |
-5,04%
|
202,89
|
187,7101
|
209,98
|
188,88
|
| 19/11/2025 |
206.212 |
-0,17%
|
199,24
|
190,00
|
207,0845
|
198,89
|
| 18/11/2025 |
287.653 |
0,38%
|
194,57
|
193,22
|
202,14
|
199,22
|
| 17/11/2025 |
134.581 |
-1,96%
|
201,20
|
197,525
|
205,04
|
198,54
|
| 14/11/2025 |
353.785 |
-0,17%
|
199,7497
|
192,57
|
207,86
|
202,48
|
| 13/11/2025 |
337.680 |
-4,69%
|
211,12
|
199,075
|
211,17
|
202,82
|
| 12/11/2025 |
451.800 |
-1,48%
|
217,70
|
212,14
|
222,92
|
212,79
|
| 11/11/2025 |
325.492 |
-1,51%
|
217,10
|
214,05
|
219,08
|
215,98
|
| 10/11/2025 |
300.476 |
1,19%
|
216,73
|
216,73
|
224,52
|
219,30
|
| 07/11/2025 |
340.047 |
-1,22%
|
214,82
|
210,00
|
219,20
|
216,73
|
| 06/11/2025 |
324.214 |
-3,01%
|
229,02
|
215,86
|
233,99
|
219,20
|
| 05/11/2025 |
2.072.794 |
15,63%
|
201,24
|
201,24
|
234,00
|
225,80
|
| 04/11/2025 |
359.101 |
-5,16%
|
202,11
|
194,00
|
202,11
|
195,05
|
| 03/11/2025 |
311.371 |
1,51%
|
202,73
|
199,42
|
205,85
|
205,61
|
| 31/10/2025 |
230.371 |
-1,34%
|
207,62
|
200,30
|
208,905
|
202,73
|
| 30/10/2025 |
202.568 |
-1,19%
|
207,22
|
203,87
|
209,5706
|
205,61
|
| 29/10/2025 |
424.676 |
1,68%
|
204,01
|
204,01
|
213,9199
|
208,05
|
| 28/10/2025 |
328.830 |
-0,24%
|
206,11
|
200,38
|
207,42
|
204,62
|
| 27/10/2025 |
219.828 |
1,24%
|
202,61
|
202,61
|
207,2988
|
205,12
|
| 24/10/2025 |
267.191 |
2,11%
|
200,01
|
200,01
|
205,36
|
202,61
|
| 23/10/2025 |
359.773 |
4,18%
|
191,58
|
187,8701
|
203,20
|
198,42
|
| 22/10/2025 |
371.330 |
-3,11%
|
198,5002
|
185,4474
|
198,5002
|
190,46
|
| 21/10/2025 |
305.822 |
-0,44%
|
198,03
|
192,5294
|
200,24
|
196,58
|
| 20/10/2025 |
688.489 |
2,84%
|
195,00
|
191,5375
|
198,68
|
197,44
|
| 17/10/2025 |
409.962 |
-0,13%
|
192,21
|
189,49
|
195,225
|
191,98
|
| 16/10/2025 |
667.560 |
1,25%
|
196,00
|
189,01
|
196,00
|
192,22
|
| 15/10/2025 |
195.127 |
3,96%
|
186,40
|
184,90
|
190,06
|
189,96
|
| 14/10/2025 |
175.769 |
0,36%
|
177,35
|
175,88
|
184,9409
|
182,75
|
| 13/10/2025 |
266.563 |
7,39%
|
173,83
|
173,83
|
182,8099
|
182,15
|
| 10/10/2025 |
284.411 |
-5,87%
|
180,10
|
169,355
|
183,48
|
169,62
|
| 09/10/2025 |
270.179 |
2,89%
|
174,92
|
174,02
|
180,51
|
179,98
|
| 08/10/2025 |
127.332 |
1,06%
|
174,82
|
171,82
|
175,6781
|
174,92
|
| 07/10/2025 |
166.709 |
-1,67%
|
176,05
|
171,28
|
177,955
|
173,09
|
