Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
309.268 |
1,24%
|
177,14
|
174,51
|
179,4688
|
176,02
|
| 03/10/2025 |
244.275 |
-2,37%
|
178,08
|
172,861
|
180,00
|
173,86
|
| 02/10/2025 |
289.816 |
1,07%
|
176,34
|
173,935
|
180,895
|
178,08
|
| 01/10/2025 |
273.761 |
3,60%
|
171,1123
|
167,23
|
176,575
|
176,195
|
| 30/09/2025 |
277.017 |
2,12%
|
166,25
|
163,39
|
170,54
|
170,14
|
| 29/09/2025 |
164.654 |
0,19%
|
167,29
|
164,40
|
169,14
|
166,76
|
| 26/09/2025 |
170.422 |
-0,58%
|
167,35
|
163,855
|
167,95
|
166,46
|
| 25/09/2025 |
241.871 |
-1,92%
|
170,77
|
163,70
|
170,77
|
167,35
|
| 24/09/2025 |
143.667 |
-3,38%
|
176,59
|
169,79
|
176,59
|
170,77
|
| 23/09/2025 |
288.967 |
1,04%
|
174,77
|
174,76
|
179,29
|
176,59
|
| 22/09/2025 |
269.897 |
0,20%
|
174,50
|
170,8575
|
175,18
|
174,765
|
| 19/09/2025 |
527.137 |
2,52%
|
172,00
|
167,00
|
174,51
|
174,35
|
| 18/09/2025 |
604.715 |
7,61%
|
160,34
|
160,19
|
171,21
|
169,75
|
| 17/09/2025 |
138.651 |
-0,43%
|
157,009
|
155,25
|
159,98
|
157,79
|
| 16/09/2025 |
193.354 |
0,84%
|
156,24
|
155,13
|
158,97
|
158,03
|
| 15/09/2025 |
150.215 |
-0,54%
|
158,39
|
155,39
|
159,61
|
156,74
|
| 12/09/2025 |
117.719 |
-1,39%
|
159,01
|
156,145
|
159,62
|
157,44
|
| 11/09/2025 |
197.394 |
1,41%
|
157,61
|
157,59
|
161,42
|
159,52
|
| 10/09/2025 |
123.070 |
1,62%
|
154,75
|
154,75
|
158,58
|
157,25
|
| 09/09/2025 |
103.116 |
0,25%
|
154,43
|
151,9486
|
155,68
|
154,76
|
| 08/09/2025 |
226.178 |
0,45%
|
153,74
|
152,89
|
156,42
|
154,43
|
| 05/09/2025 |
190.210 |
2,40%
|
155,76
|
150,24
|
155,76
|
153,74
|
| 04/09/2025 |
187.630 |
3,37%
|
145,25
|
145,25
|
150,32
|
150,14
|
| 03/09/2025 |
220.336 |
-0,17%
|
145,48
|
144,33
|
147,695
|
145,25
|
| 02/09/2025 |
327.217 |
-2,80%
|
149,68
|
144,195
|
149,68
|
145,49
|
| 29/08/2025 |
157.146 |
-3,81%
|
154,00
|
147,6925
|
155,15
|
149,68
|
| 28/08/2025 |
139.806 |
1,15%
|
154,23
|
153,815
|
156,91
|
155,55
|
| 27/08/2025 |
336.585 |
-0,46%
|
154,90
|
153,56
|
156,74
|
153,73
|
| 26/08/2025 |
127.611 |
1,02%
|
153,39
|
151,62
|
155,9976
|
154,44
|
| 25/08/2025 |
132.817 |
-0,96%
|
154,23
|
152,81
|
156,015
|
153,01
|
| 22/08/2025 |
224.213 |
4,27%
|
148,37
|
147,10
|
156,355
|
154,415
|
| 21/08/2025 |
188.620 |
0,22%
|
147,44
|
146,165
|
149,42
|
148,07
|
| 20/08/2025 |
238.964 |
-1,88%
|
148,97
|
143,48
|
149,47
|
147,74
|
| 19/08/2025 |
212.098 |
-1,85%
|
153,84
|
149,31
|
154,27
|
150,41
|
| 18/08/2025 |
244.472 |
1,21%
|
154,42
|
150,48
|
154,42
|
153,23
|
| 15/08/2025 |
428.088 |
-6,48%
|
161,89
|
151,08
|
161,89
|
151,40
|
| 14/08/2025 |
693.179 |
-0,39%
|
162,39
|
159,14
|
163,00
|
161,89
|
| 13/08/2025 |
347.231 |
2,34%
|
162,00
|
157,815
|
162,70
|
162,52
|
| 12/08/2025 |
747.372 |
4,75%
|
154,73
|
152,29
|
163,075
|
158,81
|
| 11/08/2025 |
471.949 |
0,57%
|
155,00
|
148,96
|
155,00
|
151,61
|
| 08/08/2025 |
352.651 |
2,95%
|
146,94
|
146,94
|
152,23
|
150,82
|
| 07/08/2025 |
433.630 |
4,79%
|
141,43
|
140,61
|
146,63
|
146,50
|
| 06/08/2025 |
666.074 |
0,17%
|
135,00
|
128,40
|
142,28
|
139,81
|
| 05/08/2025 |
480.586 |
-0,70%
|
140,56
|
136,5718
|
142,49
|
139,58
|
| 04/08/2025 |
362.438 |
3,96%
|
135,25
|
135,25
|
140,90
|
140,56
|
| 01/08/2025 |
289.854 |
-2,65%
|
129,01
|
129,01
|
136,35
|
135,25
|
| 31/07/2025 |
253.472 |
-3,58%
|
158,00
|
138,28
|
158,00
|
138,92
|
| 30/07/2025 |
278.118 |
1,28%
|
142,21
|
142,21
|
145,30
|
144,07
|
| 29/07/2025 |
228.210 |
0,19%
|
141,23
|
141,095
|
144,52
|
142,21
|
| 28/07/2025 |
209.621 |
1,00%
|
141,38
|
140,90
|
143,22
|
141,94
|
| 25/07/2025 |
132.317 |
-0,26%
|
142,37
|
138,49
|
143,72
|
140,54
|
| 24/07/2025 |
217.113 |
-1,35%
|
141,32
|
140,38
|
143,30
|
140,91
|
| 23/07/2025 |
157.699 |
1,54%
|
142,47
|
139,4367
|
143,38
|
142,84
|
| 22/07/2025 |
250.509 |
-1,39%
|
143,90
|
139,11
|
145,52
|
140,68
|
| 21/07/2025 |
207.566 |
-0,41%
|
144,01
|
142,18
|
145,52
|
142,66
|
| 18/07/2025 |
182.513 |
0,36%
|
139,21
|
139,21
|
144,09
|
143,25
|
| 17/07/2025 |
323.790 |
2,37%
|
139,40
|
134,60
|
143,7799
|
142,73
|
| 16/07/2025 |
383.278 |
0,23%
|
143,265
|
134,60
|
143,435
|
139,42
|
| 15/07/2025 |
387.201 |
-1,68%
|
140,54
|
138,24
|
143,8108
|
139,105
|
| 14/07/2025 |
206.013 |
0,53%
|
135,00
|
135,00
|
141,54
|
141,48
|
| 11/07/2025 |
158.550 |
-2,01%
|
141,13
|
140,72
|
144,54
|
140,73
|
| 10/07/2025 |
296.434 |
1,76%
|
138,74
|
136,94
|
144,54
|
143,62
|
| 09/07/2025 |
422.942 |
2,22%
|
137,74
|
136,94
|
141,71
|
141,13
|
| 08/07/2025 |
278.020 |
1,07%
|
136,60
|
135,46
|
139,185
|
138,07
|
| 07/07/2025 |
177.775 |
-1,11%
|
138,14
|
135,585
|
138,38
|
136,61
|
| 04/07/2025 |
126.411 |
0,33%
|
138,00
|
137,39
|
139,29
|
138,14
|
| 03/07/2025 |
126.391 |
0,33%
|
133,49
|
133,01
|
139,29
|
138,14
|
| 02/07/2025 |
154.884 |
2,96%
|
131,84
|
130,8711
|
138,82
|
137,55
|
| 01/07/2025 |
225.802 |
0,82%
|
133,21
|
130,8711
|
134,815
|
133,59
|
| 30/06/2025 |
200.106 |
0,14%
|
133,63
|
131,92
|
133,66
|
132,50
|
| 27/06/2025 |
228.376 |
-1,08%
|
133,44
|
131,17
|
135,96
|
132,31
|
| 26/06/2025 |
322.562 |
0,42%
|
134,26
|
132,90
|
136,99
|
133,84
|
| 25/06/2025 |
304.440 |
0,58%
|
132,09
|
130,7462
|
136,00
|
133,28
|
| 24/06/2025 |
262.001 |
1,91%
|
128,07
|
126,20
|
135,76
|
132,51
|
| 23/06/2025 |
352.154 |
1,09%
|
128,51
|
126,20
|
130,56
|
130,03
|
| 20/06/2025 |
471.472 |
-0,26%
|
128,97
|
127,56
|
131,29
|
128,63
|
| 19/06/2025 |
610.766 |
3,56%
|
124,36
|
124,195
|
129,535
|
128,97
|
| 18/06/2025 |
608.350 |
3,56%
|
123,98
|
122,39
|
129,535
|
128,97
|
| 17/06/2025 |
181.093 |
-0,58%
|
124,39
|
123,735
|
126,46
|
124,54
|
| 16/06/2025 |
143.969 |
2,00%
|
124,90
|
123,76
|
126,74
|
125,26
|
| 13/06/2025 |
110.586 |
-3,06%
|
125,94
|
122,0824
|
128,17
|
122,80
|
| 12/06/2025 |
166.564 |
-0,81%
|
128,14
|
124,51
|
129,61
|
126,68
|
| 11/06/2025 |
176.372 |
0,64%
|
125,93
|
125,75
|
129,69
|
127,72
|
| 10/06/2025 |
267.326 |
0,94%
|
122,72
|
122,72
|
128,52
|
126,91
|
| 09/06/2025 |
274.842 |
3,43%
|
122,98
|
121,56
|
127,07
|
125,73
|
| 06/06/2025 |
132.254 |
1,61%
|
120,09
|
118,7745
|
123,00
|
121,56
|
| 05/06/2025 |
119.575 |
-0,38%
|
119,26
|
118,38
|
121,9899
|
119,64
|
| 04/06/2025 |
136.007 |
1,09%
|
115,67
|
115,40
|
120,29
|
120,09
|
| 03/06/2025 |
312.746 |
2,78%
|
114,32
|
112,72
|
119,4672
|
118,79
|
| 02/06/2025 |
143.106 |
0,70%
|
114,78
|
112,72
|
115,93
|
115,58
|
| 30/05/2025 |
175.629 |
-1,25%
|
117,00
|
112,6716
|
118,185
|
114,78
|
| 29/05/2025 |
166.784 |
0,49%
|
118,17
|
115,05
|
118,56
|
116,26
|
| 28/05/2025 |
159.182 |
-1,55%
|
116,61
|
115,415
|
119,37
|
115,695
|
| 27/05/2025 |
212.128 |
3,20%
|
115,70
|
114,94
|
118,5772
|
117,51
|
| 23/05/2025 |
134.041 |
-1,70%
|
115,46
|
112,41
|
117,83
|
113,87
|
| 22/05/2025 |
138.344 |
-0,05%
|
116,80
|
114,80
|
118,86
|
115,84
|
| 21/05/2025 |
148.987 |
-2,21%
|
116,78
|
115,135
|
118,86
|
116,00
|
| 20/05/2025 |
211.027 |
1,41%
|
115,30
|
114,03
|
121,21
|
118,62
|
| 19/05/2025 |
146.305 |
-1,00%
|
116,10
|
112,925
|
117,04
|
116,97
|
| 16/05/2025 |
166.479 |
-0,51%
|
117,70
|
117,06
|
119,76
|
118,15
|
