Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/01/2026 |
356.083 |
0,90%
|
230,50
|
223,5208
|
231,92
|
229,70
|
| 05/01/2026 |
325.622 |
2,55%
|
225,75
|
224,47
|
232,00
|
227,65
|
| 02/01/2026 |
258.373 |
6,03%
|
213,55
|
213,13
|
223,41
|
221,99
|
| 31/12/2025 |
182.220 |
-1,89%
|
214,70
|
208,9885
|
214,70
|
209,37
|
| 30/12/2025 |
226.275 |
-1,77%
|
217,30
|
209,37
|
218,88
|
209,37
|
| 29/12/2025 |
180.696 |
-0,28%
|
217,86
|
214,03
|
220,00
|
217,26
|
| 26/12/2025 |
75.816 |
0,29%
|
217,23
|
215,63
|
218,50
|
217,86
|
| 24/12/2025 |
60.863 |
-0,13%
|
219,68
|
213,1601
|
219,68
|
217,23
|
| 23/12/2025 |
187.671 |
-0,12%
|
216,10
|
213,00
|
218,68
|
217,51
|
| 22/12/2025 |
125.872 |
0,77%
|
220,41
|
216,74
|
220,41
|
217,76
|
| 19/12/2025 |
141.078 |
3,51%
|
200,02
|
200,02
|
216,67
|
216,09
|
| 18/12/2025 |
206.718 |
2,09%
|
208,68
|
203,68
|
211,96
|
208,77
|
| 17/12/2025 |
192.974 |
-4,90%
|
219,6613
|
203,45
|
219,6613
|
204,49
|
| 16/12/2025 |
250.805 |
-0,79%
|
217,99
|
212,14
|
222,4099
|
215,16
|
| 15/12/2025 |
237.229 |
0,84%
|
218,25
|
215,60
|
221,47
|
216,87
|
| 12/12/2025 |
380.902 |
-4,03%
|
224,15
|
210,32
|
224,15
|
215,07
|
| 11/12/2025 |
228.536 |
1,19%
|
222,00
|
214,80
|
224,25
|
224,11
|
| 10/12/2025 |
213.791 |
0,09%
|
219,06
|
217,46
|
223,955
|
221,47
|
| 09/12/2025 |
219.005 |
-0,26%
|
225,05
|
216,43
|
225,05
|
221,27
|
| 08/12/2025 |
168.265 |
1,13%
|
220,49
|
217,55
|
223,81
|
221,85
|
| 05/12/2025 |
294.301 |
2,20%
|
214,50
|
213,81
|
220,7056
|
219,38
|
| 04/12/2025 |
336.416 |
0,57%
|
214,03
|
210,33
|
218,66
|
214,65
|
| 03/12/2025 |
317.449 |
1,19%
|
211,81
|
208,01
|
218,045
|
213,44
|
| 02/12/2025 |
218.649 |
1,52%
|
201,00
|
201,00
|
214,15
|
210,94
|
| 01/12/2025 |
140.902 |
-1,66%
|
207,50
|
204,95
|
210,92
|
207,78
|
| 28/11/2025 |
111.944 |
0,62%
|
209,90
|
208,535
|
213,34
|
211,19
|
| 26/11/2025 |
449.871 |
1,93%
|
206,58
|
205,95
|
213,59
|
209,90
|
| 25/11/2025 |
257.760 |
-0,06%
|
207,00
|
200,91
|
209,31
|
205,92
|
| 24/11/2025 |
151.237 |
5,18%
|
197,90
|
195,96
|
206,1414
|
206,04
|
| 21/11/2025 |
278.714 |
3,72%
|
188,88
|
188,64
|
198,9999
|
195,90
|
| 20/11/2025 |
256.650 |
-5,04%
|
202,89
|
187,7101
|
209,98
|
188,88
|
| 19/11/2025 |
206.212 |
-0,17%
|
199,24
|
190,00
|
207,0845
|
198,89
|
| 18/11/2025 |
287.653 |
0,38%
|
194,57
|
193,22
|
202,14
|
199,22
|
| 17/11/2025 |
134.581 |
-1,96%
|
201,20
|
197,525
|
205,04
|
198,54
|
| 14/11/2025 |
353.785 |
-0,17%
|
199,7497
|
192,57
|
207,86
|
202,48
|
| 13/11/2025 |
337.680 |
-4,69%
|
211,12
|
199,075
|
211,17
|
202,82
|
| 12/11/2025 |
451.800 |
-1,48%
|
217,70
|
212,14
|
222,92
|
212,79
|
| 11/11/2025 |
325.492 |
-1,51%
|
217,10
|
214,05
|
219,08
|
215,98
|
| 10/11/2025 |
300.476 |
1,19%
|
216,73
|
216,73
|
224,52
|
219,30
|
| 07/11/2025 |
340.047 |
-1,22%
|
214,82
|
210,00
|
219,20
|
216,73
|
| 06/11/2025 |
324.214 |
-3,01%
|
229,02
|
215,86
|
233,99
|
219,20
|
| 05/11/2025 |
2.072.794 |
15,63%
|
201,24
|
201,24
|
234,00
|
225,80
|
| 04/11/2025 |
359.101 |
-5,16%
|
202,11
|
194,00
|
202,11
|
195,05
|
| 03/11/2025 |
311.371 |
1,51%
|
202,73
|
199,42
|
205,85
|
205,61
|
| 31/10/2025 |
230.371 |
-1,34%
|
207,62
|
200,30
|
208,905
|
202,73
|
| 30/10/2025 |
202.568 |
-1,19%
|
207,22
|
203,87
|
209,5706
|
205,61
|
| 29/10/2025 |
424.676 |
1,68%
|
204,01
|
204,01
|
213,9199
|
208,05
|
| 28/10/2025 |
328.830 |
-0,24%
|
206,11
|
200,38
|
207,42
|
204,62
|
| 27/10/2025 |
219.828 |
1,24%
|
202,61
|
202,61
|
207,2988
|
205,12
|
| 24/10/2025 |
267.191 |
2,11%
|
200,01
|
200,01
|
205,36
|
202,61
|
| 23/10/2025 |
359.773 |
4,18%
|
191,58
|
187,8701
|
203,20
|
198,42
|
| 22/10/2025 |
371.330 |
-3,11%
|
198,5002
|
185,4474
|
198,5002
|
190,46
|
| 21/10/2025 |
305.822 |
-0,44%
|
198,03
|
192,5294
|
200,24
|
196,58
|
| 20/10/2025 |
688.489 |
2,84%
|
195,00
|
191,5375
|
198,68
|
197,44
|
| 17/10/2025 |
409.962 |
-0,13%
|
192,21
|
189,49
|
195,225
|
191,98
|
| 16/10/2025 |
667.560 |
1,25%
|
196,00
|
189,01
|
196,00
|
192,22
|
| 15/10/2025 |
195.127 |
3,96%
|
186,40
|
184,90
|
190,06
|
189,96
|
| 14/10/2025 |
175.769 |
0,36%
|
177,35
|
175,88
|
184,9409
|
182,75
|
| 13/10/2025 |
266.563 |
7,39%
|
173,83
|
173,83
|
182,8099
|
182,15
|
| 10/10/2025 |
284.411 |
-5,87%
|
180,10
|
169,355
|
183,48
|
169,62
|
| 09/10/2025 |
270.179 |
2,89%
|
174,92
|
174,02
|
180,51
|
179,98
|
| 08/10/2025 |
127.332 |
1,06%
|
174,82
|
171,82
|
175,6781
|
174,92
|
| 07/10/2025 |
166.709 |
-1,67%
|
176,05
|
171,28
|
177,955
|
173,09
|
| 06/10/2025 |
309.268 |
1,24%
|
177,14
|
174,51
|
179,4688
|
176,02
|
| 03/10/2025 |
244.275 |
-2,37%
|
178,08
|
172,861
|
180,00
|
173,86
|
| 02/10/2025 |
289.816 |
1,07%
|
176,34
|
173,935
|
180,895
|
178,08
|
| 01/10/2025 |
273.761 |
3,60%
|
171,1123
|
167,23
|
176,575
|
176,195
|
| 30/09/2025 |
277.017 |
2,12%
|
166,25
|
163,39
|
170,54
|
170,14
|
| 29/09/2025 |
164.654 |
0,19%
|
167,29
|
164,40
|
169,14
|
166,76
|
| 26/09/2025 |
170.422 |
-0,58%
|
167,35
|
163,855
|
167,95
|
166,46
|
| 25/09/2025 |
241.871 |
-1,92%
|
170,77
|
163,70
|
170,77
|
167,35
|
| 24/09/2025 |
143.667 |
-3,38%
|
176,59
|
169,79
|
176,59
|
170,77
|
| 23/09/2025 |
288.967 |
1,04%
|
174,77
|
174,76
|
179,29
|
176,59
|
| 22/09/2025 |
269.897 |
0,20%
|
174,50
|
170,8575
|
175,18
|
174,765
|
| 19/09/2025 |
527.137 |
2,52%
|
172,00
|
167,00
|
174,51
|
174,35
|
| 18/09/2025 |
604.715 |
7,61%
|
160,34
|
160,19
|
171,21
|
169,75
|
| 17/09/2025 |
138.651 |
-0,43%
|
157,009
|
155,25
|
159,98
|
157,79
|
| 16/09/2025 |
193.354 |
0,84%
|
156,24
|
155,13
|
158,97
|
158,03
|
| 15/09/2025 |
150.215 |
-0,54%
|
158,39
|
155,39
|
159,61
|
156,74
|
| 12/09/2025 |
117.719 |
-1,39%
|
159,01
|
156,145
|
159,62
|
157,44
|
| 11/09/2025 |
197.394 |
1,41%
|
157,61
|
157,59
|
161,42
|
159,52
|
| 10/09/2025 |
123.070 |
1,62%
|
154,75
|
154,75
|
158,58
|
157,25
|
| 09/09/2025 |
103.116 |
0,25%
|
154,43
|
151,9486
|
155,68
|
154,76
|
| 08/09/2025 |
226.178 |
0,45%
|
153,74
|
152,89
|
156,42
|
154,43
|
| 05/09/2025 |
190.210 |
2,40%
|
155,76
|
150,24
|
155,76
|
153,74
|
| 04/09/2025 |
187.630 |
3,37%
|
145,25
|
145,25
|
150,32
|
150,14
|
| 03/09/2025 |
220.336 |
-0,17%
|
145,48
|
144,33
|
147,695
|
145,25
|
| 02/09/2025 |
327.217 |
-2,80%
|
149,68
|
144,195
|
149,68
|
145,49
|
| 29/08/2025 |
157.146 |
-3,81%
|
154,00
|
147,6925
|
155,15
|
149,68
|
| 28/08/2025 |
139.806 |
1,15%
|
154,23
|
153,815
|
156,91
|
155,55
|
| 27/08/2025 |
336.585 |
-0,46%
|
154,90
|
153,56
|
156,74
|
153,73
|
| 26/08/2025 |
127.611 |
1,02%
|
153,39
|
151,62
|
155,9976
|
154,44
|
| 25/08/2025 |
132.817 |
-0,96%
|
154,23
|
152,81
|
156,015
|
153,01
|
| 22/08/2025 |
224.213 |
4,27%
|
148,37
|
147,10
|
156,355
|
154,415
|
| 21/08/2025 |
188.620 |
0,22%
|
147,44
|
146,165
|
149,42
|
148,07
|
| 20/08/2025 |
238.964 |
-1,88%
|
148,97
|
143,48
|
149,47
|
147,74
|
| 19/08/2025 |
212.098 |
-1,85%
|
153,84
|
149,31
|
154,27
|
150,41
|
| 18/08/2025 |
244.472 |
1,21%
|
154,42
|
150,48
|
154,42
|
153,23
|
| 15/08/2025 |
428.088 |
-6,48%
|
161,89
|
151,08
|
161,89
|
151,40
|
| 14/08/2025 |
693.179 |
-0,39%
|
162,39
|
159,14
|
163,00
|
161,89
|
