American SuperConductor Corporation (AMSC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
426.366 |
0,68%
|
22,96
|
22,96
|
24,3089
|
23,74
|
| 13/05/2025 |
523.957 |
3,42%
|
23,00
|
22,63
|
24,3089
|
23,58
|
| 12/05/2025 |
508.677 |
5,56%
|
22,9999
|
22,63
|
23,58
|
22,80
|
| 09/05/2025 |
278.087 |
0,98%
|
21,20
|
20,70
|
22,00
|
21,60
|
| 08/05/2025 |
311.970 |
3,23%
|
21,00
|
20,43
|
21,79
|
21,39
|
| 07/05/2025 |
235.806 |
-0,62%
|
20,13
|
20,13
|
21,10
|
20,72
|
| 06/05/2025 |
301.134 |
1,31%
|
19,87
|
19,87
|
21,15
|
20,85
|
| 05/05/2025 |
282.443 |
-2,46%
|
21,00
|
20,5104
|
21,37
|
20,58
|
| 02/05/2025 |
355.516 |
3,99%
|
20,28
|
19,915
|
21,63
|
21,10
|
| 01/05/2025 |
357.014 |
2,22%
|
19,45
|
18,8501
|
20,85
|
20,29
|
| 30/04/2025 |
340.741 |
-1,83%
|
20,06
|
18,8501
|
20,4479
|
19,85
|
| 29/04/2025 |
215.873 |
0,55%
|
20,22
|
19,64
|
20,589
|
20,22
|
| 28/04/2025 |
205.410 |
-0,89%
|
20,01
|
19,69
|
20,61
|
20,11
|
| 25/04/2025 |
239.844 |
0,80%
|
18,73
|
18,73
|
20,62
|
20,29
|
| 24/04/2025 |
437.585 |
8,29%
|
19,88
|
18,54
|
20,43
|
20,13
|
| 23/04/2025 |
367.200 |
0,81%
|
17,96
|
17,67
|
20,0592
|
18,57
|
| 22/04/2025 |
299.077 |
5,14%
|
18,00
|
17,16
|
18,78
|
18,42
|
| 21/04/2025 |
340.150 |
-4,83%
|
18,00
|
17,16
|
18,04
|
17,52
|
| 17/04/2025 |
257.953 |
1,27%
|
17,64
|
17,579
|
18,66
|
18,41
|
| 16/04/2025 |
274.549 |
-0,38%
|
18,20
|
17,54
|
18,60
|
18,18
|
| 15/04/2025 |
257.976 |
0,39%
|
18,20
|
17,97
|
18,60
|
18,25
|
| 14/04/2025 |
313.642 |
1,00%
|
18,59
|
17,69
|
18,69
|
18,18
|
| 11/04/2025 |
351.718 |
3,09%
|
17,53
|
17,07
|
18,2171
|
18,00
|
| 10/04/2025 |
476.050 |
-7,18%
|
18,00
|
16,905
|
18,045
|
17,46
|
| 09/04/2025 |
617.322 |
17,63%
|
15,80
|
15,75
|
19,2254
|
18,81
|
| 08/04/2025 |
445.320 |
-4,21%
|
17,82
|
15,52
|
17,90
|
16,00
|
| 07/04/2025 |
668.621 |
5,13%
|
14,04
|
14,04
|
17,5484
|
16,61
|
| 04/04/2025 |
746.194 |
-5,22%
|
15,64
|
13,98
|
15,94
|
15,80
|
| 03/04/2025 |
551.329 |
-12,04%
|
17,02
|
16,4706
|
17,50
|
16,67
|
| 02/04/2025 |
285.038 |
2,94%
|
17,78
|
17,70
|
19,34
|
18,94
|
| 01/04/2025 |
388.928 |
1,43%
|
18,10
|
17,73
|
18,57
|
18,40
|
| 31/03/2025 |
486.667 |
-3,41%
|
17,97
|
17,32
|
18,37
|
18,14
|
| 28/03/2025 |
380.522 |
-3,20%
|
19,22
|
18,70
|
19,57
|
18,78
|
| 27/03/2025 |
323.306 |
-4,91%
|
20,05
|
19,34
|
20,18
|
19,40
|
| 26/03/2025 |
450.251 |
-5,12%
|
21,31
|
20,09
|
21,5799
|
20,38
|
| 25/03/2025 |
383.094 |
-0,51%
|
21,40
|
21,00
|
21,74
|
21,48
|
| 24/03/2025 |
668.749 |
8,82%
|
20,65
|
20,65
|
21,90
|
21,59
|
| 21/03/2025 |
372.945 |
-1,15%
|
19,53
|
19,10
|
20,00
|
19,84
|
| 20/03/2025 |
499.400 |
0,10%
|
19,53
|
19,53
|
20,3696
|
20,07
|
| 19/03/2025 |
441.203 |
5,31%
|
19,21
|
19,05
|
20,2213
|
20,05
|
| 18/03/2025 |
293.647 |
-4,42%
|
19,71
|
18,8608
|
19,71
|
19,04
|
| 17/03/2025 |
552.982 |
-0,45%
|
19,90
|
19,53
|
20,33
|
19,91
|
| 14/03/2025 |
462.299 |
7,30%
|
19,30
|
18,902
|
20,05
|
20,00
|
| 13/03/2025 |
570.207 |
-2,97%
|
19,04
|
18,24
|
19,25
|
18,64
|
| 12/03/2025 |
611.843 |
3,45%
|
17,54
|
18,80
|
19,76
|
19,21
|
| 11/03/2025 |
600.414 |
6,04%
|
17,54
|
17,32
|
19,0299
|
18,57
|
| 10/03/2025 |
901.504 |
-8,88%
|
18,33
|
17,08
|
18,435
|
17,54
|
| 07/03/2025 |
1.072.394 |
0,42%
|
19,25
|
18,08
|
19,50
|
19,25
|
| 06/03/2025 |
659.325 |
-4,10%
|
19,25
|
18,7604
|
20,33
|
19,17
|
| 05/03/2025 |
512.898 |
3,09%
|
19,66
|
19,12
|
20,10
|
19,99
|
| 04/03/2025 |
1.006.143 |
-3,10%
|
19,12
|
18,27
|
20,12
|
19,39
|
| 03/03/2025 |
945.202 |
-11,85%
|
23,00
|
19,96
|
23,00
|
20,01
|
| 28/02/2025 |
599.263 |
2,67%
|
24,39
|
21,60
|
23,13
|
22,71
|
| 27/02/2025 |
757.854 |
-6,82%
|
24,39
|
22,00
|
24,39
|
22,12
|
| 26/02/2025 |
986.598 |
6,35%
|
23,50
|
23,02
|
24,0131
|
23,74
|
| 25/02/2025 |
1.423.773 |
-6,59%
|
23,50
|
21,46
|
23,50
|
22,38
|
| 24/02/2025 |
575.164 |
-4,67%
|
29,29
|
23,79
|
24,90
|
23,96
|
| 21/02/2025 |
1.133.560 |
-10,86%
|
29,29
|
25,412
|
29,29
|
25,70
|
| 20/02/2025 |
827.193 |
-8,33%
|
31,33
|
27,77
|
31,33
|
28,83
|
| 19/02/2025 |
471.971 |
-2,96%
|
31,46
|
31,15
|
33,18
|
31,45
|
| 18/02/2025 |
682.994 |
4,01%
|
31,79
|
31,21
|
32,8415
|
32,41
|
| 17/02/2025 |
354.833 |
0,00%
|
31,79
|
29,72
|
32,35
|
31,16
|
| 14/02/2025 |
593.497 |
-1,67%
|
31,04
|
29,66
|
32,19
|
31,05
|
| 13/02/2025 |
578.906 |
4,61%
|
31,04
|
30,22
|
31,94
|
31,69
|
| 12/02/2025 |
619.295 |
-4,32%
|
30,80
|
30,2228
|
31,25
|
30,35
|
| 11/02/2025 |
1.179.015 |
-2,67%
|
33,22
|
31,26
|
33,265
|
31,72
|
| 10/02/2025 |
1.044.305 |
-0,79%
|
31,47
|
32,11
|
34,49
|
32,59
|
| 07/02/2025 |
2.337.790 |
-4,06%
|
31,47
|
31,36
|
35,07
|
32,85
|
| 06/02/2025 |
4.590.343 |
34,37%
|
28,00
|
26,8601
|
35,4399
|
34,24
|
| 05/02/2025 |
973.575 |
0,79%
|
25,48
|
25,01
|
26,10
|
25,52
|
| 04/02/2025 |
770.910 |
-3,80%
|
24,91
|
25,03
|
26,64
|
25,32
|
| 03/02/2025 |
438.920 |
0,19%
|
27,42
|
24,71
|
26,70
|
26,32
|
| 31/01/2025 |
852.290 |
-3,81%
|
26,61
|
26,04
|
28,3499
|
26,27
|
| 30/01/2025 |
545.652 |
4,64%
|
26,61
|
26,495
|
27,745
|
27,31
|
| 29/01/2025 |
416.757 |
-0,34%
|
26,30
|
25,409
|
26,5754
|
26,10
|
| 28/01/2025 |
650.009 |
0,62%
|
26,16
|
25,05
|
26,50
|
26,19
|
| 27/01/2025 |
1.140.878 |
-10,37%
|
26,74
|
24,91
|
26,85
|
26,03
|
| 24/01/2025 |
465.469 |
-2,19%
|
28,44
|
28,80
|
30,1669
|
29,04
|
| 23/01/2025 |
468.840 |
2,94%
|
28,44
|
28,0001
|
29,7875
|
29,72
|
| 22/01/2025 |
728.203 |
0,45%
|
29,02
|
28,16
|
29,96
|
28,87
|
| 21/01/2025 |
1.018.128 |
3,34%
|
28,39
|
26,50
|
29,33
|
28,74
|
| 20/01/2025 |
234.744 |
0,00%
|
28,25
|
27,79
|
28,76
|
27,81
|
| 17/01/2025 |
494.164 |
0,00%
|
28,09
|
27,79
|
28,78
|
27,81
|
| 16/01/2025 |
310.528 |
-0,86%
|
28,09
|
27,65
|
28,47
|
27,81
|
| 15/01/2025 |
514.769 |
6,93%
|
28,02
|
27,41
|
28,368
|
28,05
|
| 14/01/2025 |
1.107.245 |
1,19%
|
26,00
|
25,61
|
27,16
|
26,39
|
| 13/01/2025 |
597.475 |
-3,69%
|
26,78
|
25,03
|
26,36
|
26,08
|
| 10/01/2025 |
511.325 |
-0,31%
|
27,84
|
25,80
|
27,13
|
27,08
|
| 09/01/2025 |
622.598 |
-5,43%
|
27,84
|
26,45
|
28,5499
|
27,165
|
| 08/01/2025 |
621.781 |
-4,85%
|
27,84
|
26,45
|
28,5499
|
27,165
|
| 07/01/2025 |
707.501 |
-2,03%
|
29,57
|
27,4794
|
29,84
|
28,55
|
| 06/01/2025 |
856.168 |
1,60%
|
25,91
|
28,84
|
30,2924
|
29,14
|
| 03/01/2025 |
1.017.616 |
10,76%
|
25,91
|
25,91
|
28,83
|
28,68
|
| 02/01/2025 |
722.836 |
3,74%
|
25,63
|
24,93
|
26,5956
|
25,55
|
| 31/12/2024 |
0 |
-2,26%
|
25,63
|
24,20
|
25,75
|
24,63
|
| 30/12/2024 |
939.668 |
0,56%
|
24,44
|
23,17
|
25,42
|
24,63
|
| 27/12/2024 |
698.408 |
-5,36%
|
26,25
|
24,25
|
26,255
|
25,06
|
| 26/12/2024 |
662.166 |
5,84%
|
25,13
|
24,27
|
26,56
|
26,48
|
| 24/12/2024 |
0 |
-1,23%
|
25,13
|
24,44
|
25,265
|
25,02
|
| 23/12/2024 |
601.670 |
0,64%
|
25,27
|
25,0101
|
25,87
|
25,31
|
