Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
