Axcelis Technologies Inc (ACLS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
223.167 |
-4,64%
|
135,7667
|
122,9201
|
136,636
|
127,88
|
| 24/07/2026 |
223.409 |
-5,22%
|
141,51
|
131,4801
|
141,51
|
134,10
|
| 23/07/2026 |
140.902 |
-0,32%
|
138,70
|
138,1346
|
143,865
|
141,51
|
| 22/07/2026 |
172.422 |
-0,78%
|
136,24
|
136,24
|
145,01
|
141,95
|
| 21/07/2026 |
194.775 |
8,72%
|
137,30
|
133,89
|
143,66
|
143,21
|
| 20/07/2026 |
237.346 |
-3,48%
|
140,88
|
130,27
|
140,88
|
131,70
|
| 17/07/2026 |
468.881 |
-2,10%
|
139,34
|
127,96
|
140,94
|
136,42
|
| 16/07/2026 |
220.489 |
-3,93%
|
139,00
|
137,50
|
145,95
|
139,34
|
| 15/07/2026 |
301.694 |
1,95%
|
144,00
|
140,33
|
149,99
|
145,01
|
| 14/07/2026 |
304.073 |
4,16%
|
142,44
|
140,25
|
145,70
|
142,24
|
| 13/07/2026 |
165.338 |
-4,73%
|
139,33
|
136,00
|
141,22
|
136,56
|
| 10/07/2026 |
219.077 |
0,29%
|
139,99
|
138,395
|
144,61
|
143,35
|
| 09/07/2026 |
231.775 |
5,54%
|
143,15
|
139,84
|
145,995
|
142,93
|
| 08/07/2026 |
297.883 |
3,12%
|
125,995
|
125,995
|
135,98
|
135,43
|
| 07/07/2026 |
536.537 |
-5,99%
|
133,03
|
122,645
|
134,74
|
131,54
|
| 06/07/2026 |
409.856 |
-3,11%
|
148,71
|
138,8701
|
152,2133
|
139,97
|
| 02/07/2026 |
703.335 |
-19,00%
|
179,54
|
141,67
|
179,57
|
144,50
|
| 01/07/2026 |
335.005 |
-6,00%
|
186,898
|
173,10
|
186,898
|
178,33
|
| 30/06/2026 |
421.739 |
7,56%
|
177,30
|
170,00
|
191,2049
|
189,45
|
| 29/06/2026 |
355.026 |
1,68%
|
175,00
|
163,75
|
176,36
|
176,13
|
| 26/06/2026 |
436.945 |
-4,08%
|
173,44
|
168,85
|
177,05
|
173,23
|
| 25/06/2026 |
403.641 |
6,48%
|
174,656
|
169,07
|
180,70
|
180,70
|
| 24/06/2026 |
303.978 |
-1,10%
|
173,10
|
164,49
|
173,10
|
168,91
|
| 23/06/2026 |
310.266 |
-6,81%
|
172,01
|
169,0001
|
174,88
|
171,06
|
| 18/06/2026 |
326.363 |
6,89%
|
182,5279
|
182,20
|
189,00
|
183,92
|
| 17/06/2026 |
244.558 |
-1,08%
|
182,00
|
174,0101
|
187,3699
|
175,445
|
| 16/06/2026 |
345.345 |
-7,95%
|
188,50
|
176,00
|
193,50
|
176,845
|
| 15/06/2026 |
574.990 |
6,22%
|
187,00
|
185,31
|
193,645
|
191,60
|
| 12/06/2026 |
389.006 |
3,77%
|
174,51
|
171,31
|
183,62
|
180,12
|
| 11/06/2026 |
429.401 |
10,26%
|
160,00
|
160,00
|
173,58
|
173,57
|
| 10/06/2026 |
513.291 |
-4,15%
|
162,60
|
154,06
|
171,91
|
157,43
|
| 09/06/2026 |
795.747 |
6,23%
|
159,361
|
157,08
|
182,1906
|
164,57
|
| 08/06/2026 |
306.871 |
5,10%
|
154,6013
|
151,725
|
160,35
|
154,76
|
| 05/06/2026 |
253.708 |
-9,11%
|
154,5351
|
147,07
|
159,26
|
147,16
|
| 04/06/2026 |
429.350 |
1,80%
|
154,95
|
152,10
|
167,51
|
161,87
|
| 03/06/2026 |
269.450 |
0,11%
|
161,00
|
156,55
|
161,62
|
159,19
|
| 02/06/2026 |
161.706 |
5,62%
|
153,8494
|
152,99
|
159,03
|
158,78
|
| 01/06/2026 |
238.237 |
0,01%
|
149,06
|
145,25
|
151,22
|
150,42
|
| 29/05/2026 |
262.849 |
-3,31%
|
156,60
|
149,28
|
157,805
|
150,41
|
| 28/05/2026 |
225.909 |
-1,50%
|
157,60
|
151,88
|
160,00
|
155,55
|
| 27/05/2026 |
353.532 |
-3,87%
|
169,80
|
157,715
|
169,87
|
157,91
|
| 26/05/2026 |
315.745 |
4,67%
|
161,833
|
157,24
|
164,96
|
164,27
|
| 22/05/2026 |
314.131 |
2,97%
|
155,00
|
151,0601
|
158,98
|
156,94
|
| 21/05/2026 |
218.144 |
1,97%
|
148,85
|
147,91
|
155,07
|
152,51
|
| 20/05/2026 |
241.187 |
4,42%
|
145,00
|
144,77
|
151,30
|
149,56
|
| 19/05/2026 |
360.017 |
-2,09%
|
144,09
|
137,84
|
144,56
|
143,23
|
| 18/05/2026 |
392.115 |
-5,76%
|
157,51
|
143,09
|
157,51
|
146,24
|
| 15/05/2026 |
222.591 |
-3,27%
|
156,0735
|
152,59
|
157,50
|
155,18
|
| 14/05/2026 |
251.667 |
-0,32%
|
164,00
|
160,00
|
165,4636
|
161,64
|
| 13/05/2026 |
321.303 |
0,32%
|
165,00
|
158,3626
|
167,6486
|
162,15
|
| 12/05/2026 |
449.962 |
-2,08%
|
161,02
|
153,02
|
163,055
|
161,64
|
| 11/05/2026 |
427.452 |
1,26%
|
163,6829
|
160,59
|
168,14
|
165,08
|
| 08/05/2026 |
638.384 |
2,75%
|
152,00
|
149,1873
|
164,685
|
163,03
|
| 07/05/2026 |
833.007 |
-7,72%
|
168,26
|
157,085
|
170,00
|
158,66
|
| 06/05/2026 |
1.248.246 |
22,41%
|
154,20
|
154,20
|
171,61
|
171,00
|
| 05/05/2026 |
535.923 |
-1,57%
|
143,98
|
136,79
|
145,42
|
139,70
|
| 04/05/2026 |
278.032 |
1,39%
|
140,00
|
138,33
|
143,4237
|
141,87
|
| 01/05/2026 |
242.147 |
0,63%
|
139,00
|
136,98
|
140,655
|
139,99
|
| 30/04/2026 |
395.819 |
4,15%
|
135,8655
|
132,59
|
140,50
|
139,11
|
| 29/04/2026 |
242.618 |
-0,09%
|
134,51
|
130,57
|
136,5099
|
133,61
|
| 28/04/2026 |
581.317 |
-2,50%
|
132,61
|
130,02
|
138,035
|
134,02
|
| 27/04/2026 |
100.196 |
-2,48%
|
145,9882
|
135,79
|
145,9882
|
137,46
|
| 24/04/2026 |
551.801 |
2,34%
|
144,1987
|
138,41
|
147,73
|
143,13
|
| 23/04/2026 |
459.632 |
-0,05%
|
140,50
|
135,4701
|
140,50
|
139,86
|
| 22/04/2026 |
612.458 |
5,06%
|
138,00
|
134,06
|
140,49
|
139,93
|
| 21/04/2026 |
767.531 |
1,66%
|
132,30
|
130,05
|
137,31
|
133,19
|
| 20/04/2026 |
822.689 |
10,35%
|
120,35
|
120,22
|
132,195
|
131,02
|
| 17/04/2026 |
291.482 |
-0,03%
|
120,08
|
117,535
|
122,3027
|
118,73
|
| 16/04/2026 |
416.091 |
0,75%
|
118,00
|
116,255
|
120,50
|
118,76
|
| 15/04/2026 |
601.669 |
4,26%
|
112,20
|
112,20
|
120,985
|
117,88
|
| 14/04/2026 |
295.683 |
2,10%
|
114,43
|
112,14
|
114,84
|
113,06
|
| 13/04/2026 |
294.798 |
0,34%
|
109,18
|
108,05
|
111,36
|
110,74
|
| 10/04/2026 |
491.920 |
1,97%
|
110,00
|
109,725
|
112,79
|
110,37
|
| 09/04/2026 |
383.429 |
3,41%
|
104,00
|
104,00
|
108,71
|
108,24
|
| 08/04/2026 |
413.335 |
8,03%
|
102,44
|
100,78
|
105,15
|
104,65
|
| 07/04/2026 |
304.902 |
-0,65%
|
96,39
|
94,03
|
99,6381
|
96,87
|
| 06/04/2026 |
406.994 |
2,53%
|
95,86
|
93,2884
|
97,85
|
97,50
|
| 02/04/2026 |
263.579 |
-0,44%
|
95,51
|
91,78
|
96,78
|
95,09
|
| 01/04/2026 |
415.457 |
2,61%
|
95,10
|
92,995
|
98,96
|
95,51
|
| 31/03/2026 |
316.318 |
2,90%
|
91,97
|
89,16
|
93,80
|
93,08
|
| 30/03/2026 |
443.584 |
-7,11%
|
98,00
|
89,265
|
99,04
|
90,43
|
| 27/03/2026 |
376.307 |
-0,99%
|
97,00
|
96,07
|
99,81
|
97,35
|
| 26/03/2026 |
624.138 |
-2,42%
|
98,4775
|
97,495
|
101,00
|
98,35
|
| 25/03/2026 |
726.364 |
6,84%
|
95,85
|
95,19
|
101,35
|
100,85
|
| 24/03/2026 |
899.107 |
10,05%
|
85,00
|
84,6397
|
96,79
|
94,39
|
| 23/03/2026 |
241.156 |
1,52%
|
85,10
|
85,10
|
88,00
|
85,77
|
| 20/03/2026 |
368.227 |
-3,07%
|
86,99
|
83,70
|
87,50
|
84,43
|
| 19/03/2026 |
337.120 |
1,61%
|
83,00
|
83,00
|
88,42
|
87,12
|
| 18/03/2026 |
300.307 |
0,75%
|
85,55
|
85,005
|
88,60
|
85,74
|
| 17/03/2026 |
417.685 |
0,71%
|
84,83
|
84,11
|
86,23
|
85,15
|
| 16/03/2026 |
434.412 |
1,64%
|
84,52
|
83,5082
|
85,75
|
84,55
|
| 13/03/2026 |
612.067 |
-2,34%
|
83,98
|
81,93
|
86,00
|
83,19
|
| 12/03/2026 |
475.153 |
-1,21%
|
85,41
|
83,775
|
86,7125
|
85,18
|
| 11/03/2026 |
315.626 |
0,47%
|
88,00
|
84,88
|
88,00
|
86,22
|
| 10/03/2026 |
405.021 |
2,09%
|
82,81
|
82,81
|
87,63
|
85,82
|
| 09/03/2026 |
346.134 |
2,20%
|
80,50
|
79,65
|
84,91
|
84,06
|
| 06/03/2026 |
373.529 |
-4,27%
|
82,90
|
80,22
|
84,81
|
82,24
|
| 05/03/2026 |
442.702 |
-0,74%
|
85,95
|
83,52
|
86,125
|
85,91
|
| 04/03/2026 |
491.135 |
0,86%
|
86,83
|
86,01
|
88,135
|
86,62
|
| 03/03/2026 |
1.106.231 |
-0,81%
|
84,30
|
82,1001
|
87,27
|
85,88
|
