Advanced Energy Industries Inc (AEIS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
92.641 |
0,00%
|
117,55
|
114,62
|
118,59
|
114,71
|
17/07/2024 |
92.641 |
-4,10%
|
117,55
|
114,62
|
118,59
|
114,71
|
16/07/2024 |
93.405 |
4,00%
|
116,27
|
116,27
|
119,75
|
119,61
|
15/07/2024 |
77.530 |
1,00%
|
113,24
|
113,24
|
116,58
|
115,01
|
12/07/2024 |
65.591 |
0,08%
|
115,01
|
113,84
|
116,48
|
113,87
|
11/07/2024 |
84.031 |
2,43%
|
113,95
|
113,02
|
115,06
|
113,78
|
10/07/2024 |
77.113 |
3,69%
|
107,64
|
107,64
|
111,16
|
111,08
|
09/07/2024 |
45.844 |
-1,50%
|
108,96
|
106,86
|
108,96
|
107,13
|
08/07/2024 |
64.004 |
2,18%
|
107,66
|
107,41
|
108,99
|
108,765
|
05/07/2024 |
58.444 |
-0,47%
|
107,17
|
105,82
|
107,17
|
106,45
|
04/07/2024 |
51.501 |
0,00%
|
106,92
|
106,43
|
107,29
|
106,95
|
03/07/2024 |
51.501 |
0,29%
|
106,92
|
106,43
|
107,29
|
106,95
|
02/07/2024 |
58.634 |
0,77%
|
105,98
|
105,57
|
107,30
|
106,64
|
01/07/2024 |
102.712 |
-2,69%
|
108,48
|
105,50
|
108,48
|
105,83
|
28/06/2024 |
293.076 |
1,01%
|
109,39
|
107,60
|
111,36
|
108,76
|
27/06/2024 |
101.097 |
-0,04%
|
108,53
|
105,37
|
108,90
|
107,67
|
26/06/2024 |
63.051 |
-0,10%
|
107,00
|
106,70
|
107,80
|
107,71
|
25/06/2024 |
48.778 |
-0,86%
|
108,73
|
107,39
|
108,73
|
107,82
|
24/06/2024 |
59.953 |
-0,52%
|
109,30
|
108,20
|
109,485
|
108,75
|
21/06/2024 |
276.990 |
0,64%
|
108,21
|
107,25
|
109,46
|
109,32
|
20/06/2024 |
109.863 |
-0,27%
|
108,81
|
107,85
|
109,98
|
108,63
|
19/06/2024 |
66.156 |
0,00%
|
109,27
|
108,29
|
109,37
|
108,92
|
18/06/2024 |
66.156 |
2,04%
|
109,27
|
108,29
|
109,37
|
108,92
|
17/06/2024 |
139.442 |
2,15%
|
106,58
|
105,80
|
109,35
|
109,03
|
14/06/2024 |
61.290 |
-2,05%
|
107,07
|
105,91
|
107,00
|
106,74
|
13/06/2024 |
57.067 |
-0,58%
|
109,26
|
106,926
|
109,955
|
108,97
|
12/06/2024 |
142.325 |
3,90%
|
109,26
|
109,08
|
111,64
|
109,60
|
11/06/2024 |
98.772 |
0,16%
|
104,00
|
103,446
|
106,504
|
105,49
|
10/06/2024 |
90.220 |
-0,07%
|
104,00
|
103,64
|
105,99
|
105,32
|
07/06/2024 |
54.848 |
-2,00%
|
106,26
|
104,52
|
107,40
|
105,39
|
06/06/2024 |
95.186 |
-1,89%
|
106,99
|
106,99
|
108,88
|
107,54
|
05/06/2024 |
110.037 |
3,00%
|
106,99
|
107,08
|
109,65
|
109,61
|
04/06/2024 |
123.989 |
-1,65%
|
106,99
|
105,48
|
106,99
|
106,42
|
03/06/2024 |
108.941 |
0,73%
|
108,48
|
106,30
|
108,48
|
108,21
|
31/05/2024 |
148.974 |
0,53%
|
105,54
|
105,71
|
107,285
|
107,43
|
30/05/2024 |
142.243 |
2,45%
|
105,54
|
105,01
|
107,64
|
106,86
|
29/05/2024 |
76.909 |
-2,98%
|
105,54
|
104,30
|
106,41
|
104,31
|
28/05/2024 |
92.997 |
-1,78%
|
110,84
|
107,32
|
110,7098
|
107,51
|
27/05/2024 |
57.792 |
0,00%
|
109,54
|
108,70
|
110,99
|
109,46
|
24/05/2024 |
57.792 |
0,51%
|
109,54
|
108,70
|
110,99
|
109,46
|
23/05/2024 |
187.507 |
-0,76%
|
108,82
|
107,25
|
110,35
|
108,08
|
22/05/2024 |
111.936 |
1,28%
|
106,98
|
107,87
|
109,14
|
109,01
|
21/05/2024 |
92.436 |
-0,23%
|
106,98
|
106,366
|
108,44
|
107,63
|
20/05/2024 |
173.651 |
2,13%
|
105,60
|
105,645
|
108,095
|
107,88
|
17/05/2024 |
74.066 |
0,16%
|
107,17
|
104,705
|
106,10
|
105,63
|
16/05/2024 |
137.988 |
-1,87%
|
107,17
|
105,29
|
107,37
|
105,46
|
15/05/2024 |
88.401 |
2,83%
|
105,78
|
105,00
|
107,53
|
107,53
|
14/05/2024 |
119.737 |
2,45%
|
103,32
|
102,6518
|
104,60
|
104,57
|
13/05/2024 |
104.280 |
-0,06%
|
103,00
|
101,85
|
103,06
|
102,07
|
10/05/2024 |
190.493 |
0,23%
|
102,26
|
99,9845
|
102,29
|
102,13
|
09/05/2024 |
122.360 |
0,33%
|
100,87
|
100,85
|
102,29
|
101,90
|
08/05/2024 |
97.879 |
0,13%
|
100,87
|
100,08
|
101,62
|
101,57
|
07/05/2024 |
143.043 |
1,32%
|
100,87
|
100,812
|
102,90
|
101,44
|
06/05/2024 |
236.064 |
2,17%
|
99,08
|
94,9999
|
101,95
|
100,12
|
03/05/2024 |
154.075 |
2,47%
|
98,24
|
95,935
|
98,85
|
97,99
|
02/05/2024 |
263.116 |
-0,47%
|
93,25
|
90,40
|
95,86
|
95,63
|
01/05/2024 |
280.111 |
0,25%
|
94,99
|
92,83
|
97,65
|
96,08
|
30/04/2024 |
91.913 |
-1,82%
|
94,30
|
95,535
|
97,49
|
95,84
|
29/04/2024 |
106.285 |
1,73%
|
94,30
|
96,2513
|
97,76
|
97,62
|
26/04/2024 |
109.397 |
2,33%
|
94,30
|
94,53
|
96,54
|
95,96
|
25/04/2024 |
85.268 |
1,01%
|
91,95
|
91,88
|
93,85
|
93,78
|
24/04/2024 |
63.175 |
-0,28%
|
91,10
|
92,15
|
94,6313
|
92,84
|
23/04/2024 |
134.016 |
2,27%
|
91,10
|
91,48
|
94,85
|
93,10
|
22/04/2024 |
70.459 |
1,48%
|
89,81
|
89,36
|
91,335
|
91,03
|
19/04/2024 |
135.400 |
-1,22%
|
89,81
|
89,17
|
91,52
|
89,70
|
18/04/2024 |
135.543 |
-1,75%
|
96,46
|
90,71
|
93,36
|
90,81
|
17/04/2024 |
134.647 |
-2,65%
|
96,46
|
92,36
|
95,61
|
92,43
|
16/04/2024 |
82.153 |
0,11%
|
96,46
|
93,49
|
95,48
|
94,95
|
15/04/2024 |
84.841 |
-1,73%
|
96,46
|
94,26
|
97,40
|
94,85
|
12/04/2024 |
91.099 |
-3,17%
|
98,10
|
95,715
|
99,98
|
96,52
|
11/04/2024 |
117.349 |
3,27%
|
96,87
|
96,20
|
99,76
|
99,68
|
10/04/2024 |
149.369 |
-4,20%
|
97,09
|
96,00
|
98,79
|
96,52
|
09/04/2024 |
94.072 |
1,73%
|
98,58
|
98,4765
|
100,795
|
100,75
|
08/04/2024 |
133.461 |
1,10%
|
98,58
|
98,31
|
100,035
|
99,04
|
05/04/2024 |
157.075 |
0,55%
|
97,38
|
97,12
|
98,335
|
97,96
|
04/04/2024 |
201.329 |
-1,83%
|
96,67
|
97,02
|
101,96
|
97,42
|
03/04/2024 |
101.292 |
1,08%
|
96,67
|
96,56
|
100,26
|
99,24
|
02/04/2024 |
199.708 |
-3,12%
|
99,18
|
96,925
|
99,56
|
98,18
|
01/04/2024 |
142.291 |
-0,63%
|
101,89
|
100,47
|
102,4884
|
101,34
|
28/03/2024 |
158.937 |
-0,04%
|
96,73
|
101,06
|
102,68
|
101,98
|
27/03/2024 |
219.045 |
3,47%
|
96,73
|
98,70
|
102,67
|
102,02
|
26/03/2024 |
151.024 |
1,18%
|
96,73
|
97,65
|
98,995
|
98,60
|
25/03/2024 |
77.725 |
0,27%
|
96,73
|
96,315
|
97,99
|
97,45
|
22/03/2024 |
73.750 |
-0,77%
|
97,95
|
96,71
|
97,95
|
97,19
|
21/03/2024 |
128.418 |
2,21%
|
96,96
|
96,96
|
99,40
|
97,94
|
20/03/2024 |
121.569 |
1,11%
|
94,29
|
93,77
|
96,995
|
95,82
|
19/03/2024 |
114.830 |
-0,63%
|
94,63
|
94,175
|
95,77
|
94,77
|
18/03/2024 |
122.005 |
-0,40%
|
97,43
|
95,30
|
97,40
|
95,37
|
15/03/2024 |
816.943 |
-1,11%
|
97,43
|
95,56
|
97,1095
|
95,75
|
14/03/2024 |
168.726 |
-1,34%
|
97,43
|
95,52
|
99,015
|
96,82
|
13/03/2024 |
188.689 |
-2,19%
|
99,50
|
97,96
|
100,24
|
98,13
|
12/03/2024 |
142.985 |
-0,10%
|
100,43
|
99,96
|
100,81
|
100,33
|
11/03/2024 |
169.997 |
-3,02%
|
102,36
|
100,41
|
103,23
|
100,43
|
08/03/2024 |
102.790 |
-2,04%
|
106,75
|
103,45
|
106,75
|
103,56
|
07/03/2024 |
150.636 |
3,23%
|
103,24
|
103,46
|
106,70
|
105,72
|
06/03/2024 |
105.259 |
1,77%
|
101,99
|
101,655
|
104,14
|
102,41
|
05/03/2024 |
59.370 |
-2,23%
|
103,62
|
99,87
|
102,26
|
100,63
|
04/03/2024 |
184.911 |
-0,61%
|
103,62
|
101,535
|
103,62
|
102,92
|
01/03/2024 |
176.338 |
2,32%
|
99,91
|
100,485
|
104,235
|
103,55
|
29/02/2024 |
213.811 |
3,13%
|
99,91
|
99,00
|
101,445
|
101,20
|