Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
482.072 |
-0,01%
|
216,98
|
210,495
|
220,57
|
216,63
|
| 22/10/2026 |
580.612 |
-12,49%
|
233,8072
|
214,145
|
236,95
|
216,64
|
| 21/10/2026 |
283.036 |
3,39%
|
255,00
|
243,13
|
255,00
|
247,55
|
| 20/10/2026 |
332.517 |
-0,53%
|
236,00
|
230,34
|
242,50
|
239,65
|
| 19/10/2026 |
292.923 |
1,18%
|
248,15
|
240,24
|
250,7299
|
240,86
|
| 16/10/2026 |
551.743 |
-5,52%
|
250,59
|
237,86
|
268,00
|
238,05
|
| 15/10/2026 |
572.181 |
-3,34%
|
247,20
|
235,0001
|
253,24
|
252,08
|
| 14/10/2026 |
302.090 |
-5,46%
|
272,1803
|
256,40
|
272,1803
|
260,77
|
| 13/10/2026 |
351.996 |
-1,82%
|
270,62
|
265,81
|
277,86
|
275,65
|
| 12/10/2026 |
291.613 |
-2,73%
|
286,00
|
278,9916
|
289,30
|
280,77
|
| 09/10/2026 |
145.197 |
1,56%
|
292,00
|
281,10
|
295,10
|
288,66
|
| 08/10/2026 |
229.900 |
-2,74%
|
287,99
|
280,53
|
293,16
|
284,24
|
| 07/10/2026 |
317.853 |
-3,48%
|
295,92
|
283,7001
|
295,92
|
292,25
|
| 06/10/2026 |
298.981 |
1,84%
|
302,75
|
300,14
|
307,88
|
302,77
|
| 05/10/2026 |
272.329 |
-2,30%
|
305,49
|
295,00
|
306,575
|
297,29
|
| 02/10/2026 |
279.727 |
3,46%
|
303,0297
|
300,01
|
309,33
|
304,28
|
| 01/10/2026 |
260.723 |
4,36%
|
283,06
|
280,3301
|
298,08
|
294,11
|
| 30/09/2026 |
271.133 |
-0,52%
|
285,99
|
277,13
|
286,34
|
281,82
|
| 29/09/2026 |
218.116 |
1,97%
|
286,30
|
278,12
|
286,31
|
283,30
|
| 28/09/2026 |
224.432 |
-0,65%
|
277,95
|
271,95
|
286,37
|
277,84
|
| 25/09/2026 |
217.486 |
0,65%
|
278,03
|
278,03
|
287,97
|
279,68
|
| 24/09/2026 |
223.295 |
-0,47%
|
274,00
|
268,28
|
278,59
|
278,03
|
| 23/09/2026 |
316.165 |
2,19%
|
272,49
|
267,61
|
281,16
|
279,43
|
| 22/09/2026 |
283.915 |
4,07%
|
265,00
|
262,115
|
273,74
|
273,43
|
| 21/09/2026 |
420.297 |
0,23%
|
269,00
|
261,45
|
270,80
|
262,74
|
| 18/09/2026 |
250.033 |
3,13%
|
255,00
|
254,01
|
262,89
|
262,20
|
| 17/09/2026 |
242.098 |
0,76%
|
262,6698
|
251,00
|
262,91
|
254,43
|
| 16/09/2026 |
248.491 |
0,70%
|
258,58
|
248,86
|
258,58
|
252,22
|
| 15/09/2026 |
487.665 |
-1,49%
|
258,00
|
244,83
|
260,885
|
250,57
|
| 14/09/2026 |
428.546 |
-11,45%
|
272,00
|
253,34
|
287,25
|
254,35
|
| 11/09/2026 |
296.588 |
4,94%
|
282,00
|
278,2835
|
288,23
|
287,25
|
| 10/09/2026 |
208.694 |
-4,13%
|
279,3803
|
273,03
|
284,50
|
273,74
|
| 09/09/2026 |
233.724 |
-1,11%
|
283,00
|
283,00
|
294,065
|
285,52
|
| 08/09/2026 |
343.637 |
2,80%
|
285,01
|
285,01
|
294,645
|
288,72
|
| 04/09/2026 |
219.625 |
2,41%
|
278,7988
|
276,87
|
282,62
|
280,90
|
| 03/09/2026 |
354.072 |
2,07%
|
270,46
|
257,455
|
274,30
|
274,30
|
| 02/09/2026 |
246.431 |
0,46%
|
267,80
|
261,72
|
272,17
|
268,19
|
| 01/09/2026 |
265.291 |
-3,64%
|
270,10
|
265,89
|
278,00
|
267,00
|
| 31/08/2026 |
352.161 |
1,52%
|
274,79
|
272,00
|
282,00
|
276,86
|
| 28/08/2026 |
349.863 |
-4,99%
|
282,00
|
272,04
|
291,65
|
272,82
|
| 27/08/2026 |
381.115 |
1,42%
|
292,00
|
283,52
|
296,96
|
287,09
|
| 26/08/2026 |
278.710 |
2,79%
|
274,23
|
274,23
|
285,83
|
283,06
|
| 25/08/2026 |
256.162 |
0,28%
|
281,23
|
271,65
|
283,39
|
275,43
|
| 24/08/2026 |
550.722 |
-3,99%
|
280,50
|
269,914
|
283,00
|
274,67
|
| 21/08/2026 |
219.959 |
-2,32%
|
299,96
|
282,79
|
299,96
|
285,73
|
| 20/08/2026 |
241.867 |
-0,59%
|
293,00
|
287,00
|
301,53
|
292,62
|
| 19/08/2026 |
267.299 |
-6,39%
|
320,00
|
292,01
|
320,06
|
294,31
|
| 18/08/2026 |
361.776 |
-9,81%
|
318,675
|
309,00
|
320,07
|
314,43
|
| 17/08/2026 |
295.662 |
5,56%
|
336,00
|
330,74
|
349,58
|
348,63
|
| 14/08/2026 |
203.545 |
0,27%
|
336,99
|
325,47
|
337,62
|
330,26
|
| 13/08/2026 |
228.187 |
-2,31%
|
340,67
|
324,7556
|
341,12
|
329,54
|
| 12/08/2026 |
199.969 |
2,96%
|
339,5233
|
336,9912
|
346,84
|
337,32
|
| 11/08/2026 |
310.903 |
4,04%
|
321,00
|
316,00
|
328,26
|
327,59
|
| 10/08/2026 |
301.347 |
-3,27%
|
328,27
|
314,22
|
331,84
|
314,49
|
| 07/08/2026 |
249.415 |
0,42%
|
329,51
|
319,96
|
334,98
|
325,02
|
| 06/08/2026 |
229.029 |
-1,60%
|
327,00
|
318,00
|
334,79
|
323,91
|
| 05/08/2026 |
497.639 |
-3,31%
|
342,00
|
329,23
|
350,69
|
329,23
|
| 04/08/2026 |
923.931 |
15,26%
|
338,50
|
323,50
|
344,465
|
341,39
|
| 03/08/2026 |
620.239 |
5,56%
|
295,375
|
276,77
|
305,63
|
296,38
|
| 31/07/2026 |
418.319 |
5,64%
|
267,93
|
288,52
|
297,14
|
289,52
|
| 30/07/2026 |
670.946 |
8,59%
|
264,01
|
252,485
|
279,41
|
274,26
|
| 29/07/2026 |
701.997 |
-7,74%
|
264,1397
|
248,79
|
276,435
|
252,485
|
| 28/07/2026 |
443.662 |
-6,28%
|
280,36
|
262,64
|
281,55
|
273,42
|
| 27/07/2026 |
290.397 |
-3,98%
|
312,01
|
282,3808
|
312,215
|
291,95
|
| 24/07/2026 |
478.027 |
-3,52%
|
315,14
|
302,00
|
315,875
|
303,99
|
| 23/07/2026 |
242.080 |
-0,62%
|
311,1133
|
311,1133
|
325,78
|
315,14
|
| 22/07/2026 |
351.397 |
4,48%
|
302,88
|
299,24
|
319,2175
|
317,31
|
| 21/07/2026 |
379.952 |
8,13%
|
289,95
|
289,95
|
304,09
|
303,71
|
| 20/07/2026 |
290.908 |
-1,24%
|
289,95
|
278,48
|
293,3699
|
280,67
|
| 17/07/2026 |
358.757 |
-0,68%
|
277,00
|
264,81
|
287,64
|
284,05
|
| 16/07/2026 |
334.194 |
-5,33%
|
293,99
|
284,59
|
299,69
|
285,89
|
| 15/07/2026 |
264.155 |
-1,09%
|
305,20
|
291,43
|
311,905
|
301,88
|
| 14/07/2026 |
198.281 |
2,24%
|
309,10
|
302,25
|
314,93
|
305,20
|
| 13/07/2026 |
279.369 |
-3,11%
|
301,00
|
295,72
|
305,94
|
298,52
|
| 10/07/2026 |
240.569 |
-0,39%
|
308,00
|
300,62
|
309,50
|
308,05
|
| 09/07/2026 |
439.928 |
5,38%
|
306,00
|
304,93
|
317,50
|
309,27
|
| 08/07/2026 |
577.551 |
2,08%
|
285,00
|
279,38
|
294,98
|
293,64
|
| 07/07/2026 |
423.935 |
-7,43%
|
299,59
|
280,515
|
300,03
|
287,73
|
| 06/07/2026 |
334.903 |
-0,17%
|
320,805
|
308,21
|
323,685
|
310,84
|
| 02/07/2026 |
608.365 |
-12,58%
|
359,00
|
304,56
|
359,00
|
311,27
|
| 01/07/2026 |
396.369 |
-4,28%
|
382,00
|
352,75
|
382,00
|
356,35
|
| 30/06/2026 |
414.772 |
7,10%
|
351,00
|
351,00
|
376,64
|
372,87
|
| 29/06/2026 |
830.718 |
-0,02%
|
357,36
|
338,385
|
359,96
|
348,15
|
| 26/06/2026 |
583.733 |
-7,09%
|
366,46
|
342,8175
|
371,33
|
348,11
|
| 25/06/2026 |
320.045 |
4,17%
|
376,87
|
361,37
|
378,90
|
375,15
|
| 24/06/2026 |
573.812 |
-1,44%
|
368,64
|
353,36
|
372,24
|
359,61
|
| 23/06/2026 |
451.446 |
-5,82%
|
370,01
|
358,331
|
374,90
|
364,96
|
| 18/06/2026 |
366.259 |
5,45%
|
362,00
|
362,00
|
388,23
|
388,23
|
| 17/06/2026 |
283.370 |
0,64%
|
351,55
|
349,19
|
364,50
|
353,32
|
| 16/06/2026 |
410.396 |
-5,43%
|
371,10
|
349,54
|
372,00
|
350,45
|
| 15/06/2026 |
937.358 |
4,51%
|
358,00
|
358,00
|
380,06
|
370,66
|
| 12/06/2026 |
460.245 |
4,29%
|
338,01
|
333,8901
|
357,00
|
354,37
|
| 11/06/2026 |
465.093 |
10,45%
|
316,05
|
316,05
|
340,84
|
340,40
|
| 10/06/2026 |
379.993 |
-1,04%
|
307,37
|
304,46
|
325,16
|
308,17
|
| 09/06/2026 |
445.314 |
1,82%
|
306,11
|
292,69
|
323,775
|
311,64
|
| 08/06/2026 |
436.767 |
3,83%
|
304,00
|
299,44
|
315,09
|
306,11
|
| 05/06/2026 |
415.211 |
-8,30%
|
320,92
|
294,275
|
320,92
|
294,81
|
| 04/06/2026 |
322.225 |
-0,44%
|
308,71
|
308,245
|
326,74
|
320,92
|
| 03/06/2026 |
501.842 |
3,37%
|
312,6289
|
311,55
|
328,091
|
322,50
|
| 02/06/2026 |
578.956 |
6,03%
|
295,715
|
295,715
|
313,27
|
312,28
|
