Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 18/02/2025 |
198.534 |
1,98%
|
124,53
|
121,67
|
126,82
|
126,73
|
| 17/02/2025 |
141.420 |
0,00%
|
123,22
|
121,98
|
125,245
|
124,27
|
| 14/02/2025 |
251.820 |
0,63%
|
115,80
|
121,865
|
125,51
|
124,27
|
| 13/02/2025 |
456.786 |
11,08%
|
109,23
|
113,595
|
124,27
|
123,49
|
| 12/02/2025 |
249.306 |
-0,17%
|
109,23
|
107,94
|
111,40
|
111,17
|
| 11/02/2025 |
186.109 |
-1,30%
|
111,91
|
110,45
|
114,16
|
111,36
|
| 10/02/2025 |
242.800 |
1,02%
|
113,29
|
111,1488
|
113,25
|
112,83
|
| 07/02/2025 |
144.525 |
-1,25%
|
113,29
|
110,34
|
113,565
|
111,69
|
| 06/02/2025 |
143.918 |
-0,74%
|
114,11
|
111,99
|
115,069
|
113,10
|
| 05/02/2025 |
176.733 |
2,27%
|
111,75
|
111,67
|
114,985
|
113,94
|
| 04/02/2025 |
160.723 |
0,02%
|
111,84
|
110,02
|
112,21
|
111,41
|
| 03/02/2025 |
159.257 |
-3,21%
|
111,84
|
110,65
|
113,95
|
111,39
|
| 31/01/2025 |
323.666 |
0,24%
|
115,06
|
114,62
|
117,825
|
115,08
|
| 30/01/2025 |
177.288 |
1,93%
|
114,86
|
113,13
|
116,625
|
114,81
|
| 29/01/2025 |
142.853 |
-1,21%
|
114,43
|
111,885
|
115,58
|
112,64
|
| 28/01/2025 |
199.114 |
0,67%
|
122,53
|
111,28
|
114,50
|
114,02
|
| 27/01/2025 |
324.631 |
-9,65%
|
122,53
|
111,7701
|
122,58
|
113,26
|
| 24/01/2025 |
168.707 |
0,06%
|
124,57
|
123,33
|
125,45
|
125,36
|
| 23/01/2025 |
196.724 |
-0,52%
|
124,57
|
123,52
|
125,9917
|
125,29
|
| 22/01/2025 |
265.810 |
-1,25%
|
122,70
|
125,35
|
130,50
|
125,95
|
| 21/01/2025 |
271.130 |
5,27%
|
122,70
|
121,56
|
127,66
|
127,55
|
| 20/01/2025 |
76.700 |
0,00%
|
121,73
|
120,35
|
121,80
|
121,16
|
| 17/01/2025 |
129.030 |
1,25%
|
121,80
|
120,33
|
122,25
|
121,16
|
| 16/01/2025 |
172.952 |
-1,21%
|
121,14
|
119,52
|
122,80
|
119,66
|
| 15/01/2025 |
160.253 |
2,59%
|
118,35
|
118,86
|
122,32
|
121,13
|
| 14/01/2025 |
312.450 |
0,61%
|
118,35
|
116,84
|
119,85
|
118,07
|
| 13/01/2025 |
115.665 |
-0,85%
|
116,02
|
115,10
|
117,96
|
117,35
|
| 10/01/2025 |
129.819 |
-0,26%
|
123,54
|
114,95
|
118,8399
|
118,36
|
| 09/01/2025 |
160.810 |
-3,34%
|
123,54
|
117,86
|
123,16
|
118,67
|
| 08/01/2025 |
160.709 |
-5,24%
|
125,00
|
117,86
|
123,16
|
118,67
|
| 07/01/2025 |
247.458 |
3,29%
|
122,00
|
123,92
|
128,70
|
125,23
|
| 06/01/2025 |
209.103 |
2,25%
|
122,00
|
120,53
|
124,18
|
121,24
|
| 03/01/2025 |
126.085 |
2,80%
|
115,77
|
115,74
|
118,92
|
118,57
|
| 02/01/2025 |
130.032 |
-0,25%
|
115,78
|
113,71
|
117,99
|
115,34
|
| 31/12/2024 |
0 |
0,52%
|
115,78
|
115,38
|
116,93
|
115,63
|
| 30/12/2024 |
118.559 |
-0,10%
|
113,65
|
111,90
|
116,285
|
115,63
|
| 27/12/2024 |
110.600 |
-1,85%
|
116,84
|
113,89
|
116,90
|
115,14
|
| 26/12/2024 |
70.909 |
1,00%
|
113,58
|
115,13
|
117,86
|
117,31
|
| 24/12/2024 |
0 |
3,09%
|
113,58
|
112,79
|
116,28
|
116,15
|
