Advanced Energy Industries Inc (AEIS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28-02-2024 |
100.337 |
-0,71%
|
97,35
|
97,06
|
98,95
|
98,13
|
27-02-2024 |
362.614 |
0,10%
|
99,71
|
97,54
|
99,90
|
98,83
|
26-02-2024 |
111.160 |
-0,66%
|
99,76
|
98,64
|
99,91
|
98,73
|
23-02-2024 |
168.450 |
-0,40%
|
101,70
|
97,645
|
99,97
|
99,39
|
22-02-2024 |
194.795 |
0,89%
|
101,70
|
99,30
|
100,75
|
99,79
|
21-02-2024 |
283.904 |
-0,69%
|
101,70
|
96,28
|
99,09
|
98,91
|
20-02-2024 |
193.731 |
-3,72%
|
101,70
|
99,52
|
101,70
|
99,60
|
19-02-2024 |
96.860 |
0,00%
|
103,21
|
102,09
|
104,44
|
103,45
|
16-02-2024 |
96.860 |
1,18%
|
103,21
|
102,09
|
104,44
|
103,45
|
15-02-2024 |
164.660 |
1,40%
|
101,89
|
103,00
|
105,05
|
103,67
|
14-02-2024 |
169.488 |
2,37%
|
101,89
|
100,30
|
102,73
|
102,34
|
13-02-2024 |
178.716 |
-5,30%
|
100,67
|
99,21
|
103,88
|
99,97
|
12-02-2024 |
189.478 |
0,75%
|
104,52
|
102,825
|
106,20
|
105,56
|
09-02-2024 |
205.328 |
3,86%
|
100,47
|
100,5174
|
105,58
|
104,77
|
08-02-2024 |
250.625 |
0,42%
|
96,55
|
95,85
|
102,40
|
100,88
|
07-02-2024 |
503.642 |
-5,76%
|
96,55
|
95,85
|
102,15
|
100,46
|
06-02-2024 |
282.211 |
1,41%
|
105,05
|
104,25
|
106,705
|
106,60
|
05-02-2024 |
114.689 |
-0,87%
|
105,05
|
103,24
|
106,02
|
105,12
|
02-02-2024 |
107.375 |
0,05%
|
105,05
|
104,47
|
107,37
|
106,04
|
01-02-2024 |
94.991 |
1,74%
|
105,05
|
103,915
|
106,425
|
105,99
|
31-01-2024 |
240.502 |
-2,91%
|
107,29
|
103,95
|
107,62
|
104,18
|
30-01-2024 |
142.642 |
-0,31%
|
107,29
|
106,62
|
108,335
|
107,30
|
29-01-2024 |
102.315 |
2,48%
|
104,82
|
103,82
|
107,86
|
107,63
|
26-01-2024 |
111.705 |
-1,37%
|
106,44
|
103,70
|
106,44
|
105,03
|
25-01-2024 |
88.118 |
-0,94%
|
109,61
|
105,5452
|
109,98
|
106,49
|
24-01-2024 |
126.285 |
-0,25%
|
109,65
|
107,15
|
109,65
|
107,50
|
23-01-2024 |
108.499 |
0,16%
|
109,05
|
107,27
|
109,52
|
107,77
|
22-01-2024 |
88.835 |
1,88%
|
107,47
|
106,6101
|
108,475
|
107,60
|
19-01-2024 |
213.073 |
2,79%
|
103,85
|
101,98
|
105,76
|
105,61
|
18-01-2024 |
126.724 |
2,24%
|
101,77
|
101,5741
|
103,27
|
102,74
|
17-01-2024 |
117.356 |
-2,04%
|
101,02
|
98,54
|
101,03
|
100,49
|
16-01-2024 |
92.675 |
0,35%
|
101,02
|
101,02
|
103,21
|
102,58
|
15-01-2024 |
73.972 |
-0,29%
|
102,47
|
101,66
|
104,1681
|
102,22
|
12-01-2024 |
73.972 |
-0,29%
|
102,47
|
101,66
|
104,1681
|
102,22
|
11-01-2024 |
146.034 |
-0,49%
|
102,47
|
100,49
|
103,09
|
102,52
|
10-01-2024 |
91.152 |
-0,01%
|
102,44
|
101,01
|
103,07
|
103,02
|
09-01-2024 |
73.785 |
-0,38%
|
100,87
|
101,53
|
103,19
|
103,03
|
08-01-2024 |
113.133 |
2,53%
|
100,87
|
100,84
|
103,57
|
103,42
|
05-01-2024 |
93.834 |
-0,40%
|
102,04
|
100,42
|
101,77
|
100,87
|
04-01-2024 |
123.906 |
-0,76%
|
102,04
|
100,42
|
101,96
|
101,27
|
03-01-2024 |
135.986 |
-4,01%
|
104,88
|
101,855
|
104,88
|
101,985
|
02-01-2024 |
193.230 |
-2,46%
|
107,44
|
105,29
|
107,66
|
106,24
|
29-12-2023 |
128.763 |
-1,73%
|
110,48
|
108,40
|
111,46
|
108,92
|
28-12-2023 |
82.544 |
-1,20%
|
111,92
|
110,48
|
112,40
|
110,84
|
27-12-2023 |
94.939 |
-0,44%
|
113,39
|
111,60
|
113,39
|
112,19
|
26-12-2023 |
79.289 |
1,75%
|
110,74
|
110,20
|
113,285
|
112,68
|
22-12-2023 |
84.297 |
0,65%
|
110,85
|
107,762
|
111,81
|
110,74
|
21-12-2023 |
111.120 |
1,80%
|
109,80
|
109,41
|
110,33
|
110,03
|
20-12-2023 |
227.775 |
-1,95%
|
109,80
|
108,09
|
112,51
|
108,09
|
19-12-2023 |
106.997 |
1,05%
|
111,38
|
109,9212
|
111,24
|
110,24
|
18-12-2023 |
134.979 |
-0,36%
|
111,38
|
107,69
|
109,957
|
109,10
|
15-12-2023 |
426.024 |
-1,52%
|
111,38
|
108,57
|
111,64
|
109,49
|
14-12-2023 |
283.384 |
6,01%
|
99,73
|
106,81
|
111,97
|
111,18
|
13-12-2023 |
329.061 |
5,02%
|
99,73
|
99,73
|
105,36
|
104,88
|
12-12-2023 |
212.846 |
0,75%
|
99,00
|
97,76
|
100,11
|
99,87
|
11-12-2023 |
172.798 |
2,92%
|
96,75
|
96,75
|
99,42
|
99,13
|
08-12-2023 |
293.341 |
-2,31%
|
98,69
|
96,21
|
100,24
|
96,32
|
07-12-2023 |
156.240 |
3,26%
|
95,76
|
95,30
|
98,63
|
98,60
|
06-12-2023 |
173.704 |
1,26%
|
94,32
|
95,0076
|
97,015
|
95,49
|
05-12-2023 |
169.447 |
-1,85%
|
94,32
|
93,74
|
95,355
|
94,30
|
04-12-2023 |
157.782 |
0,22%
|
94,32
|
94,19
|
96,36
|
96,08
|
01-12-2023 |
167.233 |
0,86%
|
94,32
|
93,895
|
96,62
|
95,87
|
30-11-2023 |
162.686 |
-2,33%
|
98,29
|
94,285
|
95,61
|
95,05
|
29-11-2023 |
160.743 |
0,33%
|
98,29
|
97,29
|
100,39
|
97,32
|
28-11-2023 |
240.182 |
0,62%
|
95,82
|
95,73
|
97,72
|
97,00
|
27-11-2023 |
144.307 |
-0,02%
|
95,79
|
95,39
|
96,95
|
96,40
|
24-11-2023 |
86.391 |
-0,08%
|
95,94
|
95,68
|
96,80
|
96,42
|
23-11-2023 |
113.783 |
0,48%
|
96,10
|
96,12
|
97,58
|
95,89
|
22-11-2023 |
113.452 |
1,12%
|
96,10
|
96,12
|
97,58
|
96,50
|
21-11-2023 |
161.046 |
-1,51%
|
96,10
|
94,65
|
96,71
|
95,43
|
20-11-2023 |
144.687 |
1,30%
|
95,60
|
93,82
|
97,39
|
96,89
|
17-11-2023 |
189.468 |
0,67%
|
95,70
|
95,70
|
95,96
|
95,65
|
16-11-2023 |
187.881 |
-0,65%
|
94,18
|
93,825
|
96,229
|
95,11
|
15-11-2023 |
334.377 |
1,71%
|
94,18
|
94,18
|
98,59
|
95,73
|
14-11-2023 |
194.224 |
7,43%
|
91,07
|
90,92
|
94,16
|
94,12
|
13-11-2023 |
115.194 |
-2,06%
|
89,05
|
87,61
|
89,07
|
87,61
|
10-11-2023 |
194.630 |
4,84%
|
87,63
|
85,26
|
89,58
|
89,45
|
09-11-2023 |
126.446 |
-1,63%
|
87,63
|
85,275
|
88,65
|
85,32
|
08-11-2023 |
101.859 |
-0,93%
|
87,72
|
85,99
|
88,495
|
86,73
|
07-11-2023 |
187.673 |
-2,56%
|
91,51
|
86,93
|
89,185
|
87,54
|
06-11-2023 |
166.687 |
-2,08%
|
91,51
|
88,67
|
91,51
|
89,84
|
03-11-2023 |
259.033 |
3,94%
|
86,37
|
85,56
|
92,855
|
91,75
|
02-11-2023 |
268.220 |
4,34%
|
87,39
|
85,56
|
89,00
|
88,27
|
01-11-2023 |
428.485 |
-3,05%
|
86,77
|
81,86
|
87,39
|
84,60
|
31-10-2023 |
221.082 |
0,80%
|
88,39
|
85,60
|
88,18
|
87,26
|
30-10-2023 |
182.544 |
-1,44%
|
88,39
|
85,21
|
88,635
|
86,57
|
27-10-2023 |
68.833 |
-0,16%
|
88,66
|
87,03
|
89,33
|
88,255
|
26-10-2023 |
285.798 |
0,70%
|
88,47
|
87,865
|
90,87
|
88,40
|
25-10-2023 |
189.920 |
-3,29%
|
89,97
|
87,68
|
90,85
|
87,79
|
24-10-2023 |
193.363 |
1,66%
|
90,26
|
89,50
|
92,67
|
90,78
|
23-10-2023 |
289.940 |
-1,74%
|
90,17
|
88,39
|
91,79
|
89,30
|
20-10-2023 |
260.465 |
-1,80%
|
96,18
|
90,83
|
92,83
|
90,88
|
19-10-2023 |
243.981 |
-3,17%
|
96,10
|
92,32
|
98,74
|
92,55
|
18-10-2023 |
144.388 |
-2,13%
|
96,12
|
94,3676
|
96,67
|
95,58
|
17-10-2023 |
203.159 |
0,41%
|
96,12
|
95,27
|
98,55
|
97,66
|
16-10-2023 |
160.899 |
2,10%
|
102,12
|
96,13
|
98,21
|
97,26
|
13-10-2023 |
296.698 |
-5,50%
|
102,12
|
94,965
|
104,88
|
95,26
|
12-10-2023 |
178.778 |
-0,43%
|
102,12
|
100,225
|
103,89
|
100,80
|
11-10-2023 |
189.937 |
-0,85%
|
102,00
|
100,475
|
102,00
|
101,23
|
10-10-2023 |
289.348 |
2,69%
|
99,57
|
99,03
|
102,74
|
102,10
|