Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| 1 2 3 > >> |
| 20/08/2025 |
183.453 |
-1,78%
|
148,64
|
143,66
|
148,71
|
147,74
|
| 19/08/2025 |
186.858 |
-1,84%
|
152,82
|
149,41
|
154,25
|
150,41
|
| 18/08/2025 |
126.485 |
1,21%
|
151,40
|
151,40
|
153,54
|
153,23
|
| 15/08/2025 |
210.132 |
-6,48%
|
160,42
|
151,27
|
160,42
|
151,40
|
| 14/08/2025 |
280.397 |
-0,39%
|
159,85
|
159,85
|
162,96
|
161,89
|
| 13/08/2025 |
151.285 |
2,34%
|
159,29
|
158,22
|
162,68
|
162,52
|
| 12/08/2025 |
279.716 |
4,75%
|
154,19
|
153,76
|
162,68
|
158,81
|
| 11/08/2025 |
184.623 |
0,52%
|
150,86
|
150,34
|
152,00
|
151,61
|
| 08/08/2025 |
165.143 |
2,95%
|
147,61
|
147,61
|
152,20
|
150,82
|
| 07/08/2025 |
228.695 |
4,79%
|
143,04
|
140,66
|
146,63
|
146,50
|
| 06/08/2025 |
280.720 |
0,16%
|
128,40
|
128,40
|
142,27
|
139,81
|
| 05/08/2025 |
170.822 |
-0,70%
|
141,23
|
136,89
|
141,80
|
139,58
|
| 04/08/2025 |
106.235 |
3,93%
|
138,28
|
137,84
|
140,85
|
140,56
|
| 01/08/2025 |
164.756 |
-2,64%
|
135,28
|
131,77
|
136,21
|
135,25
|
| 31/07/2025 |
121.349 |
-3,57%
|
144,00
|
138,29
|
144,00
|
138,92
|
| 30/07/2025 |
110.277 |
1,31%
|
143,68
|
142,75
|
145,00
|
144,07
|
| 29/07/2025 |
108.197 |
0,19%
|
143,74
|
141,76
|
144,52
|
142,21
|
| 28/07/2025 |
126.205 |
1,00%
|
141,23
|
141,23
|
143,22
|
141,94
|
| 25/07/2025 |
63.584 |
-0,26%
|
141,17
|
138,69
|
141,17
|
140,54
|
| 24/07/2025 |
141.547 |
-1,35%
|
142,37
|
140,42
|
143,15
|
140,91
|
| 23/07/2025 |
81.507 |
1,54%
|
141,32
|
141,32
|
142,98
|
142,84
|
| 22/07/2025 |
123.921 |
-1,39%
|
142,47
|
139,71
|
142,575
|
140,68
|
| 21/07/2025 |
90.855 |
-0,41%
|
143,90
|
142,46
|
145,21
|
142,66
|
| 18/07/2025 |
116.072 |
0,36%
|
144,09
|
141,79
|
144,09
|
143,25
|
| 17/07/2025 |
209.167 |
2,37%
|
139,21
|
139,21
|
143,47
|
142,73
|
| 16/07/2025 |
123.821 |
0,23%
|
139,40
|
134,60
|
139,55
|
139,42
|
| 15/07/2025 |
118.198 |
-1,68%
|
143,265
|
138,47
|
143,265
|
139,105
|
| 14/07/2025 |
124.111 |
0,53%
|
140,54
|
139,05
|
141,54
|
141,48
|
| 11/07/2025 |
89.280 |
-2,01%
|
142,03
|
140,72
|
142,52
|
140,73
|
| 10/07/2025 |
149.833 |
1,76%
|
141,13
|
140,76
|
144,54
|
143,62
|
| 09/07/2025 |
93.070 |
2,22%
|
138,74
|
137,01
|
141,71
|
141,13
|
| 08/07/2025 |
162.553 |
1,07%
|
137,74
|
136,51
|
139,00
|
138,07
|
| 07/07/2025 |
101.635 |
-1,11%
|
136,60
|
135,585
|
138,10
|
136,61
|
| 03/07/2025 |
62.653 |
0,43%
|
138,00
|
137,58
|
139,29
|
138,14
|
| 02/07/2025 |
112.891 |
2,96%
|
133,49
|
133,01
|
137,68
|
137,55
|
| 01/07/2025 |
119.328 |
0,82%
|
131,84
|
131,27
|
134,64
|
133,59
|
| 30/06/2025 |
104.467 |
0,14%
|
133,21
|
132,00
|
133,49
|
132,50
|
| 27/06/2025 |
265.322 |
-1,14%
|
134,93
|
131,35
|
135,80
|
132,31
|
| 26/06/2025 |
185.449 |
0,42%
|
133,44
|
133,03
|
134,29
|
133,84
|
| 25/06/2025 |
123.657 |
0,58%
|
134,26
|
133,00
|
135,61
|
133,28
|
| 24/06/2025 |
135.405 |
1,91%
|
132,09
|
130,91
|
134,31
|
132,51
|
| 23/06/2025 |
147.142 |
1,09%
|
128,07
|
126,46
|
130,30
|
130,03
|
| 20/06/2025 |
272.295 |
-0,26%
|
131,29
|
127,84
|
131,29
|
128,63
|
| 18/06/2025 |
203.242 |
3,56%
|
124,36
|
124,36
|
129,41
|
128,97
|
| 17/06/2025 |
132.951 |
-0,57%
|
123,98
|
123,87
|
125,69
|
124,54
|
| 16/06/2025 |
88.639 |
2,00%
|
124,39
|
123,85
|
126,46
|
125,26
|
| 13/06/2025 |
55.348 |
-3,06%
|
123,90
|
122,455
|
125,15
|
122,80
|
| 12/06/2025 |
90.430 |
-0,81%
|
125,94
|
125,94
|
128,17
|
126,68
|
| 11/06/2025 |
61.966 |
0,64%
|
128,14
|
126,47
|
129,61
|
127,72
|
| 10/06/2025 |
82.574 |
0,94%
|
125,93
|
125,925
|
128,52
|
126,91
|
| 09/06/2025 |
120.387 |
3,43%
|
122,72
|
122,72
|
127,07
|
125,73
|
| 06/06/2025 |
57.319 |
1,60%
|
121,99
|
120,96
|
122,705
|
121,56
|
| 05/06/2025 |
65.574 |
-0,37%
|
120,09
|
118,89
|
121,81
|
119,64
|
| 04/06/2025 |
76.116 |
1,09%
|
119,26
|
118,87
|
120,22
|
120,09
|
| 03/06/2025 |
240.792 |
2,78%
|
115,67
|
115,415
|
119,34
|
118,79
|
| 02/06/2025 |
68.622 |
0,70%
|
114,32
|
112,83
|
115,91
|
115,58
|
| 30/05/2025 |
151.592 |
-1,27%
|
115,30
|
112,76
|
115,55
|
114,78
|
| 29/05/2025 |
64.092 |
0,49%
|
117,00
|
115,14
|
117,00
|
116,26
|
| 28/05/2025 |
81.010 |
-1,54%
|
118,17
|
115,43
|
118,17
|
115,695
|
| 27/05/2025 |
155.500 |
3,20%
|
116,61
|
115,74
|
118,435
|
117,51
|
| 23/05/2025 |
78.396 |
-1,79%
|
112,41
|
112,41
|
114,995
|
113,87
|
| 22/05/2025 |
70.433 |
-0,05%
|
115,46
|
115,135
|
117,52
|
115,94
|
| 21/05/2025 |
92.654 |
-2,21%
|
116,80
|
115,14
|
118,82
|
116,00
|
| 20/05/2025 |
141.065 |
1,41%
|
116,78
|
116,34
|
118,74
|
118,62
|
| 19/05/2025 |
93.177 |
-1,00%
|
115,30
|
115,30
|
117,01
|
116,97
|
| 16/05/2025 |
93.396 |
-0,51%
|
118,72
|
117,49
|
118,80
|
118,15
|
| 15/05/2025 |
100.538 |
-0,13%
|
117,70
|
117,05
|
118,77
|
118,76
|
| 14/05/2025 |
100.651 |
-1,02%
|
120,22
|
118,69
|
120,79
|
118,92
|
| 13/05/2025 |
95.476 |
2,35%
|
117,85
|
117,73
|
120,34
|
120,14
|
| 12/05/2025 |
132.497 |
4,15%
|
118,79
|
116,26
|
120,57
|
117,38
|
| 09/05/2025 |
93.438 |
1,94%
|
111,99
|
110,64
|
112,70
|
112,70
|
| 08/05/2025 |
77.725 |
0,68%
|
111,64
|
109,77
|
112,72
|
110,555
|
| 07/05/2025 |
92.051 |
2,42%
|
108,22
|
107,29
|
109,98
|
109,81
|
| 06/05/2025 |
146.036 |
-2,56%
|
107,40
|
106,58
|
108,54
|
107,22
|
| 05/05/2025 |
194.256 |
-1,12%
|
110,00
|
109,61
|
111,59
|
110,04
|
| 02/05/2025 |
199.505 |
2,75%
|
109,41
|
109,41
|
114,61
|
111,29
|
| 01/05/2025 |
295.491 |
11,19%
|
110,26
|
108,09
|
114,72
|
108,31
|
| 30/04/2025 |
146.116 |
0,19%
|
94,20
|
93,44
|
97,66
|
97,41
|
| 29/04/2025 |
172.233 |
-1,68%
|
98,30
|
94,90
|
98,94
|
97,23
|
| 28/04/2025 |
109.042 |
-1,77%
|
99,87
|
96,93
|
100,98
|
98,89
|
| 25/04/2025 |
172.086 |
3,87%
|
95,73
|
95,73
|
100,74
|
100,67
|
| 24/04/2025 |
73.658 |
5,94%
|
92,89
|
92,89
|
97,25
|
96,92
|
| 23/04/2025 |
98.357 |
3,84%
|
93,24
|
91,39
|
96,43
|
91,49
|
| 22/04/2025 |
121.947 |
2,41%
|
87,60
|
86,27
|
88,55
|
88,11
|
| 21/04/2025 |
66.187 |
-0,86%
|
84,52
|
84,32
|
86,22
|
86,04
|
| 17/04/2025 |
98.735 |
1,43%
|
85,94
|
84,86
|
87,21
|
86,79
|
| 16/04/2025 |
135.129 |
-4,04%
|
86,81
|
82,815
|
87,70
|
85,57
|
| 15/04/2025 |
88.159 |
0,35%
|
88,81
|
88,25
|
90,61
|
89,17
|
| 14/04/2025 |
135.379 |
2,41%
|
90,35
|
86,34
|
90,35
|
88,86
|
| 11/04/2025 |
127.231 |
0,07%
|
85,97
|
83,62
|
87,95
|
86,77
|
| 10/04/2025 |
175.081 |
-9,31%
|
89,87
|
83,685
|
90,14
|
86,71
|
| 09/04/2025 |
351.501 |
19,26%
|
79,80
|
79,80
|
96,85
|
95,61
|
| 08/04/2025 |
154.410 |
-2,15%
|
85,50
|
78,39
|
86,40
|
80,17
|
| 07/04/2025 |
241.092 |
3,67%
|
75,61
|
75,20
|
86,55
|
81,93
|
| 04/04/2025 |
288.946 |
-5,77%
|
79,97
|
75,10
|
81,56
|
79,03
|
| 03/04/2025 |
193.290 |
-13,11%
|
90,04
|
83,25
|
90,37
|
83,87
|
| 02/04/2025 |
107.201 |
1,43%
|
93,14
|
93,14
|
97,88
|
96,52
|
| 01/04/2025 |
94.269 |
-0,16%
|
94,59
|
94,04
|
96,96
|
95,16
|
| 31/03/2025 |
146.190 |
0,54%
|
92,77
|
91,79
|
96,01
|
95,31
|
| 28/03/2025 |
239.933 |
-5,22%
|
100,23
|
93,14
|
100,23
|
94,80
|
