Axcelis Technologies Inc (ACLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,30%	113,26	112,12	114,2817	113,23
17/05/2024	181.427	-0,30%	113,26	112,12	114,2817	113,23
16/05/2024	229.314	0,56%	113,26	113,07	114,9609	113,57
15/05/2024	241.325	0,70%	114,00	111,34	114,00	112,94
14/05/2024	258.429	0,17%	114,55	112,08	113,80	112,15
13/05/2024	244.419	-2,01%	114,55	111,56	114,9988	111,50
10/05/2024	428.310	0,66%	113,93	111,52	115,00	113,79
09/05/2024	322.697	1,42%	112,50	110,83	113,56	113,04
08/05/2024	237.830	0,17%	112,50	108,9541	111,45	111,46
07/05/2024	279.516	-1,90%	112,50	111,27	114,48	111,27
06/05/2024	281.419	1,78%	112,50	111,71	113,59	113,43
03/05/2024	550.216	4,51%	103,06	110,11	114,16	111,45
02/05/2024	644.330	4,78%	103,06	99,815	108,56	106,56
01/05/2024	564.006	-1,76%	103,06	100,18	105,98	101,70
30/04/2024	430.798	-1,27%	103,06	103,32	106,3986	103,52
29/04/2024	256.167	1,74%	103,06	102,32	105,03	104,85
26/04/2024	303.901	3,06%	100,33	100,33	104,21	103,06
25/04/2024	188.503	1,34%	95,99	97,90	101,02	100,00
24/04/2024	227.596	1,48%	95,99	96,9541	100,775	98,68
23/04/2024	330.069	0,29%	95,99	96,96	99,6693	97,24
22/04/2024	465.072	4,44%	95,99	93,77	97,95	99,00
19/04/2024	493.004	-3,52%	98,00	94,60	99,0699	94,79
18/04/2024	450.686	-3,41%	101,61	98,04	101,61	98,25
17/04/2024	400.003	-2,49%	105,60	101,58	104,82	101,72
16/04/2024	285.711	-0,01%	105,60	102,36	105,355	104,32
15/04/2024	208.187	-0,27%	105,60	102,975	105,885	104,33
12/04/2024	313.137	-3,25%	105,60	104,21	107,19	104,61
11/04/2024	301.285	2,83%	106,02	104,50	108,295	108,12
10/04/2024	402.155	-3,45%	106,60	103,74	107,86	105,14
09/04/2024	370.185	3,99%	106,60	105,7783	109,02	108,90
08/04/2024	233.732	-0,49%	105,47	104,61	106,76	104,72
05/04/2024	356.552	0,75%	105,47	103,27	106,00	105,24
04/04/2024	491.798	-2,43%	108,55	103,89	109,50	104,46
03/04/2024	470.453	-1,04%	106,87	106,11	108,96	107,06
02/04/2024	471.363	-3,75%	111,70	107,63	113,9699	108,18
01/04/2024	274.008	0,78%	111,70	111,65	113,9699	112,39
28/03/2024	351.145	-0,85%	109,22	111,49	114,09	111,52
27/03/2024	355.254	4,10%	109,22	107,50	112,58	112,47
26/03/2024	320.717	-1,38%	110,46	108,07	110,50	108,04
25/03/2024	432.095	-2,76%	109,00	107,75	110,90	109,55
22/03/2024	262.500	-1,54%	113,40	111,98	114,3485	112,66
21/03/2024	386.353	1,19%	116,27	113,815	117,93	114,42
20/03/2024	368.840	1,72%	112,20	109,215	113,63	113,07
19/03/2024	392.511	0,86%	110,25	107,1998	111,19	111,16
18/03/2024	356.202	2,42%	110,25	109,22	111,25	110,21
15/03/2024	511.369	-0,46%	106,56	106,11	108,1367	107,61
14/03/2024	491.043	-0,50%	111,15	106,95	109,24	108,11
13/03/2024	570.955	-2,90%	111,15	108,37	111,965	108,65
12/03/2024	365.321	-0,53%	111,65	110,95	114,59	111,89
11/03/2024	370.438	0,51%	119,05	110,99	113,98	112,48
08/03/2024	587.899	-5,67%	119,05	111,88	119,18	111,91
07/03/2024	356.486	4,79%	112,60	114,66	119,2299	118,63
06/03/2024	356.895	1,62%	112,60	110,41	114,46	113,21
05/03/2024	282.015	-2,89%	117,36	110,26	114,00	111,41
04/03/2024	442.767	-1,33%	117,36	114,40	117,36	114,73
01/03/2024	386.352	3,20%	114,00	112,515	117,58	116,27
29/02/2024	588.717	1,76%	112,67	111,56	114,11	112,67
28/02/2024	356.680	0,89%	108,15	107,1381	111,301	110,72
27/02/2024	467.648	-0,86%	111,68	109,40	111,68	109,74
26/02/2024	353.274	0,95%	110,99	109,26	111,7175	110,69
23/02/2024	448.527	-1,62%	111,50	109,58	112,23	109,65
22/02/2024	543.200	1,95%	112,17	109,31	113,15	111,45
21/02/2024	673.649	-2,31%	110,00	107,48	110,76	109,32
20/02/2024	645.968	-4,17%	114,18	110,545	114,21	111,91
19/02/2024	225.495	0,00%	120,45	116,69	122,14	116,78
16/02/2024	225.495	-3,17%	120,45	116,69	122,14	116,78
15/02/2024	474.325	-1,11%	121,86	118,00	123,00	119,26
14/02/2024	451.010	1,90%	120,20	119,00	122,69	120,60
13/02/2024	653.528	-3,25%	125,06	116,05	122,64	118,35
12/02/2024	553.449	-2,39%	125,06	121,2401	126,64	122,32
09/02/2024	725.072	2,51%	117,42	120,235	127,21	125,32
08/02/2024	1.826.512	-7,03%	117,42	110,35	124,91	122,25
07/02/2024	774.992	1,29%	129,55	129,42	134,30	131,49
06/02/2024	494.976	-0,29%	132,38	128,00	131,21	129,82
05/02/2024	367.768	-1,08%	132,38	128,5301	133,505	130,20
02/02/2024	273.089	0,71%	131,80	129,625	132,94	131,62
01/02/2024	402.146	0,49%	131,80	127,43	132,16	130,69
31/01/2024	546.201	-2,52%	130,53	128,15	135,195	130,05
30/01/2024	324.976	-0,75%	132,29	132,90	135,4045	133,41
29/01/2024	442.158	2,38%	132,29	129,91	134,43	134,42
26/01/2024	624.610	-3,68%	134,29	130,77	135,2399	131,29
25/01/2024	717.055	-2,71%	143,54	135,87	144,193	136,31
24/01/2024	711.259	0,56%	142,60	139,61	145,77	140,11
23/01/2024	452.516	1,05%	138,98	136,6321	140,64	139,33
22/01/2024	686.698	4,74%	133,73	133,57	138,50	137,88
19/01/2024	594.888	4,75%	127,54	125,4101	131,83	131,64
18/01/2024	647.482	4,43%	124,97	122,5641	127,00	125,67
17/01/2024	550.208	0,59%	118,12	116,265	120,705	120,34
16/01/2024	760.072	4,83%	116,08	116,24	122,24	119,63
15/01/2024	373.166	-0,61%	116,08	113,135	115,145	114,12
12/01/2024	373.166	-0,61%	116,08	113,135	115,145	114,12
11/01/2024	550.743	-1,09%	116,08	112,51	117,82	114,82
10/01/2024	729.458	-3,39%	118,30	112,955	118,895	116,08
09/01/2024	223.314	-0,68%	118,84	117,6164	121,24	120,15
08/01/2024	436.230	2,67%	118,30	117,67	122,00	120,97
05/01/2024	458.759	1,46%	116,44	115,15	118,07	117,83
04/01/2024	578.221	-3,96%	118,57	114,43	119,06	116,13
03/01/2024	350.740	-3,05%	122,15	120,21	122,58	120,92
02/01/2024	445.636	-3,83%	127,38	123,33	127,38	124,72
29/12/2023	487.344	-2,02%	132,37	128,81	132,4709	129,69