Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 15/05/2025 |
157.322 |
-0,14%
|
120,22
|
117,06
|
121,32
|
118,76
|
| 14/05/2025 |
229.806 |
-1,02%
|
117,85
|
117,66
|
121,32
|
118,92
|
| 13/05/2025 |
207.606 |
2,35%
|
118,79
|
116,26
|
120,865
|
120,14
|
| 12/05/2025 |
342.397 |
4,15%
|
120,00
|
116,26
|
120,865
|
117,38
|
| 09/05/2025 |
202.684 |
1,94%
|
111,64
|
109,665
|
112,80
|
112,70
|
| 08/05/2025 |
166.952 |
0,68%
|
108,22
|
107,29
|
112,7979
|
110,555
|
| 07/05/2025 |
160.869 |
2,42%
|
107,40
|
106,58
|
109,93
|
109,81
|
| 06/05/2025 |
281.334 |
-2,56%
|
110,00
|
106,25
|
111,65
|
107,22
|
| 05/05/2025 |
303.197 |
-1,12%
|
107,39
|
107,39
|
111,65
|
110,04
|
| 02/05/2025 |
428.564 |
2,75%
|
110,26
|
108,07
|
114,89
|
111,29
|
| 01/05/2025 |
835.766 |
11,19%
|
94,20
|
92,83
|
114,89
|
108,31
|
| 30/04/2025 |
341.841 |
0,19%
|
98,30
|
92,83
|
98,99
|
97,41
|
| 29/04/2025 |
415.307 |
-1,68%
|
99,87
|
94,90
|
100,995
|
97,23
|
| 28/04/2025 |
203.279 |
-1,77%
|
99,77
|
96,83
|
100,995
|
98,89
|
| 25/04/2025 |
300.135 |
3,87%
|
92,89
|
92,89
|
100,74
|
100,67
|
| 24/04/2025 |
164.594 |
5,94%
|
93,24
|
91,39
|
97,25
|
96,92
|
| 23/04/2025 |
178.047 |
3,84%
|
87,60
|
86,27
|
96,71
|
91,49
|
| 22/04/2025 |
188.250 |
2,41%
|
84,52
|
84,20
|
89,00
|
88,11
|
| 21/04/2025 |
169.416 |
-0,86%
|
86,79
|
83,47
|
86,79
|
86,04
|
| 17/04/2025 |
207.197 |
1,43%
|
86,81
|
82,64
|
88,37
|
86,79
|
| 16/04/2025 |
288.190 |
-4,04%
|
88,81
|
82,64
|
90,61
|
85,57
|
| 15/04/2025 |
220.766 |
0,35%
|
88,81
|
87,995
|
90,61
|
89,17
|
| 14/04/2025 |
275.037 |
2,41%
|
90,35
|
86,24
|
90,50
|
88,86
|
| 11/04/2025 |
259.888 |
0,07%
|
85,97
|
83,61
|
88,98
|
86,77
|
| 10/04/2025 |
344.956 |
-9,31%
|
89,87
|
83,685
|
91,11
|
86,71
|
| 09/04/2025 |
576.998 |
19,31%
|
79,80
|
79,80
|
96,85
|
95,61
|
| 08/04/2025 |
255.458 |
-2,78%
|
85,50
|
78,39
|
86,53
|
80,17
|
| 07/04/2025 |
482.744 |
3,67%
|
75,61
|
75,01
|
86,55
|
81,93
|
| 04/04/2025 |
602.364 |
-5,77%
|
79,97
|
75,10
|
81,745
|
79,03
|
| 03/04/2025 |
407.970 |
-13,11%
|
90,04
|
83,16
|
90,50
|
83,87
|
| 02/04/2025 |
192.761 |
1,43%
|
93,14
|
93,14
|
97,895
|
96,52
|
| 01/04/2025 |
211.559 |
-0,16%
|
94,59
|
93,485
|
97,05
|
95,16
|
| 31/03/2025 |
282.961 |
0,54%
|
92,77
|
91,1024
|
96,03
|
95,31
|
| 28/03/2025 |
500.798 |
-5,22%
|
100,23
|
93,14
|
100,23
|
94,80
|
| 27/03/2025 |
237.890 |
-4,85%
|
104,25
|
99,99
|
104,25
|
100,02
|
| 26/03/2025 |
244.555 |
-2,77%
|
107,97
|
104,17
|
109,46
|
105,12
|
| 25/03/2025 |
291.824 |
0,88%
|
107,09
|
105,00
|
108,26
|
108,11
|
| 24/03/2025 |
161.831 |
1,82%
|
107,81
|
106,59
|
108,375
|
107,17
|
| 21/03/2025 |
281.329 |
-0,54%
|
104,54
|
102,10
|
105,6967
|
105,26
|
| 20/03/2025 |
141.124 |
-0,41%
|
104,63
|
104,59
|
106,70
|
105,83
|
| 19/03/2025 |
150.719 |
0,70%
|
105,19
|
105,19
|
107,625
|
106,27
|
| 18/03/2025 |
96.439 |
-1,75%
|
105,92
|
104,87
|
106,72
|
105,53
|
| 17/03/2025 |
120.117 |
1,13%
|
105,51
|
104,34
|
108,325
|
107,39
|
| 14/03/2025 |
82.398 |
4,51%
|
103,16
|
103,15
|
106,33
|
106,19
|
| 13/03/2025 |
208.027 |
-3,93%
|
105,36
|
100,5243
|
105,38
|
101,61
|
| 12/03/2025 |
196.130 |
2,44%
|
105,37
|
104,32
|
107,255
|
105,77
|
| 11/03/2025 |
228.650 |
-2,11%
|
105,49
|
101,95
|
106,93
|
103,25
|
| 10/03/2025 |
174.472 |
-3,69%
|
106,94
|
104,105
|
107,87
|
105,48
|
| 07/03/2025 |
324.285 |
3,47%
|
108,27
|
103,56
|
109,96
|
109,67
|
| 06/03/2025 |
252.319 |
-4,17%
|
108,27
|
104,76
|
108,27
|
105,99
|
| 05/03/2025 |
159.930 |
3,28%
|
105,78
|
106,325
|
110,94
|
110,60
|
| 04/03/2025 |
367.313 |
-0,32%
|
105,78
|
103,40
|
108,75
|
107,09
|
| 03/03/2025 |
364.874 |
-6,72%
|
114,67
|
106,52
|
115,67
|
107,43
|
| 28/02/2025 |
190.362 |
-1,08%
|
123,99
|
112,84
|
115,585
|
115,17
|
| 27/02/2025 |
166.027 |
-5,65%
|
121,97
|
116,33
|
124,72
|
116,43
|
| 26/02/2025 |
152.991 |
1,56%
|
125,47
|
122,40
|
125,00
|
123,40
|
| 25/02/2025 |
1.090.532 |
-3,40%
|
126,64
|
121,50
|
126,145
|
121,50
|
| 24/02/2025 |
167.060 |
-0,60%
|
132,16
|
124,38
|
126,98
|
125,78
|
| 21/02/2025 |
118.840 |
-2,86%
|
131,22
|
125,05
|
131,74
|
126,54
|
| 20/02/2025 |
295.655 |
-0,97%
|
126,98
|
127,9821
|
132,16
|
130,26
|
| 19/02/2025 |
192.379 |
3,80%
|
124,53
|
121,67
|
131,64
|
131,54
|
