Advanced Energy Industries Inc (AEIS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/03/2025 |
161.831 |
1,82%
|
107,81
|
106,59
|
108,375
|
107,17
|
| 21/03/2025 |
281.329 |
-0,54%
|
104,54
|
102,10
|
105,6967
|
105,26
|
| 20/03/2025 |
141.124 |
-0,41%
|
104,63
|
104,59
|
106,70
|
105,83
|
| 19/03/2025 |
150.719 |
0,70%
|
105,19
|
105,19
|
107,625
|
106,27
|
| 18/03/2025 |
96.439 |
-1,75%
|
105,92
|
104,87
|
106,72
|
105,53
|
| 17/03/2025 |
120.117 |
1,13%
|
105,51
|
104,34
|
108,325
|
107,39
|
| 14/03/2025 |
82.398 |
4,51%
|
103,16
|
103,15
|
106,33
|
106,19
|
| 13/03/2025 |
208.027 |
-3,93%
|
105,36
|
100,5243
|
105,38
|
101,61
|
| 12/03/2025 |
196.130 |
2,44%
|
105,37
|
104,32
|
107,255
|
105,77
|
| 11/03/2025 |
228.650 |
-2,11%
|
105,49
|
101,95
|
106,93
|
103,25
|
| 10/03/2025 |
174.472 |
-3,69%
|
106,94
|
104,105
|
107,87
|
105,48
|
| 07/03/2025 |
324.285 |
3,47%
|
108,27
|
103,56
|
109,96
|
109,67
|
| 06/03/2025 |
252.319 |
-4,17%
|
108,27
|
104,76
|
108,27
|
105,99
|
| 05/03/2025 |
159.930 |
3,28%
|
105,78
|
106,325
|
110,94
|
110,60
|
| 04/03/2025 |
367.313 |
-0,32%
|
105,78
|
103,40
|
108,75
|
107,09
|
| 03/03/2025 |
364.874 |
-6,72%
|
114,67
|
106,52
|
115,67
|
107,43
|
| 28/02/2025 |
190.362 |
-1,08%
|
123,99
|
112,84
|
115,585
|
115,17
|
| 27/02/2025 |
166.027 |
-5,65%
|
121,97
|
116,33
|
124,72
|
116,43
|
| 26/02/2025 |
152.991 |
1,56%
|
125,47
|
122,40
|
125,00
|
123,40
|
| 25/02/2025 |
1.090.532 |
-3,40%
|
126,64
|
121,50
|
126,145
|
121,50
|
| 24/02/2025 |
167.060 |
-0,60%
|
132,16
|
124,38
|
126,98
|
125,78
|
| 21/02/2025 |
118.840 |
-2,86%
|
131,22
|
125,05
|
131,74
|
126,54
|
| 20/02/2025 |
295.655 |
-0,97%
|
126,98
|
127,9821
|
132,16
|
130,26
|
| 19/02/2025 |
192.379 |
3,80%
|
124,53
|
121,67
|
131,64
|
131,54
|
| 18/02/2025 |
198.534 |
1,98%
|
124,53
|
121,67
|
126,82
|
126,73
|
| 17/02/2025 |
141.420 |
0,00%
|
123,22
|
121,98
|
125,245
|
124,27
|
| 14/02/2025 |
251.820 |
0,63%
|
115,80
|
121,865
|
125,51
|
124,27
|
| 13/02/2025 |
456.786 |
11,08%
|
109,23
|
113,595
|
124,27
|
123,49
|
| 12/02/2025 |
249.306 |
-0,17%
|
109,23
|
107,94
|
111,40
|
111,17
|
| 11/02/2025 |
186.109 |
-1,30%
|
111,91
|
110,45
|
114,16
|
111,36
|
| 10/02/2025 |
242.800 |
1,02%
|
113,29
|
111,1488
|
113,25
|
112,83
|
| 07/02/2025 |
144.525 |
-1,25%
|
113,29
|
110,34
|
113,565
|
111,69
|
| 06/02/2025 |
143.918 |
-0,74%
|
114,11
|
111,99
|
115,069
|
113,10
|
| 05/02/2025 |
176.733 |
2,27%
|
111,75
|
111,67
|
114,985
|
113,94
|
| 04/02/2025 |
160.723 |
0,02%
|
111,84
|
110,02
|
112,21
|
111,41
|
| 03/02/2025 |
159.257 |
-3,21%
|
111,84
|
110,65
|
113,95
|
111,39
|
| 31/01/2025 |
323.666 |
0,24%
|
115,06
|
114,62
|
117,825
|
115,08
|
| 30/01/2025 |
177.288 |
1,93%
|
114,86
|
113,13
|
116,625
|
114,81
|
| 29/01/2025 |
142.853 |
-1,21%
|
114,43
|
111,885
|
115,58
|
112,64
|
| 28/01/2025 |
199.114 |
0,67%
|
122,53
|
111,28
|
114,50
|
114,02
|
| 27/01/2025 |
324.631 |
-9,65%
|
122,53
|
111,7701
|
122,58
|
113,26
|
| 24/01/2025 |
168.707 |
0,06%
|
124,57
|
123,33
|
125,45
|
125,36
|
| 23/01/2025 |
196.724 |
-0,52%
|
124,57
|
123,52
|
125,9917
|
125,29
|
| 22/01/2025 |
265.810 |
-1,25%
|
122,70
|
125,35
|
130,50
|
125,95
|
| 21/01/2025 |
271.130 |
5,27%
|
122,70
|
121,56
|
127,66
|
127,55
|
| 20/01/2025 |
76.700 |
0,00%
|
121,73
|
120,35
|
121,80
|
121,16
|
| 17/01/2025 |
129.030 |
1,25%
|
121,80
|
120,33
|
122,25
|
121,16
|
| 16/01/2025 |
172.952 |
-1,21%
|
121,14
|
119,52
|
122,80
|
119,66
|
| 15/01/2025 |
160.253 |
2,59%
|
118,35
|
118,86
|
122,32
|
121,13
|
| 14/01/2025 |
312.450 |
0,61%
|
118,35
|
116,84
|
119,85
|
118,07
|
| 13/01/2025 |
115.665 |
-0,85%
|
116,02
|
115,10
|
117,96
|
117,35
|
| 10/01/2025 |
129.819 |
-0,26%
|
123,54
|
114,95
|
118,8399
|
118,36
|
| 09/01/2025 |
160.810 |
-3,34%
|
123,54
|
117,86
|
123,16
|
118,67
|
| 08/01/2025 |
160.709 |
-5,24%
|
125,00
|
117,86
|
123,16
|
118,67
|
| 07/01/2025 |
247.458 |
3,29%
|
122,00
|
123,92
|
128,70
|
125,23
|
| 06/01/2025 |
209.103 |
2,25%
|
122,00
|
120,53
|
124,18
|
121,24
|
| 03/01/2025 |
126.085 |
2,80%
|
115,77
|
115,74
|
118,92
|
118,57
|
| 02/01/2025 |
130.032 |
-0,25%
|
115,78
|
113,71
|
117,99
|
115,34
|
| 31/12/2024 |
0 |
0,52%
|
115,78
|
115,38
|
116,93
|
115,63
|
| 30/12/2024 |
118.559 |
-0,10%
|
113,65
|
111,90
|
116,285
|
115,63
|
| 27/12/2024 |
110.600 |
-1,85%
|
116,84
|
113,89
|
116,90
|
115,14
|
| 26/12/2024 |
70.909 |
1,00%
|
113,58
|
115,13
|
117,86
|
117,31
|
| 24/12/2024 |
0 |
3,09%
|
113,58
|
112,79
|
116,28
|
116,15
|
| 23/12/2024 |
106.213 |
0,46%
|
112,15
|
111,79
|
114,44
|
113,52
|
| 20/12/2024 |
89.617 |
-0,86%
|
116,43
|
111,17
|
115,495
|
113,00
|
| 19/12/2024 |
184.630 |
-1,87%
|
121,04
|
113,37
|
117,655
|
113,93
|
| 18/12/2024 |
0 |
-3,77%
|
121,04
|
114,94
|
124,48
|
116,10
|
| 17/12/2024 |
151.553 |
-1,69%
|
120,00
|
119,54
|
122,595
|
120,65
|
| 16/12/2024 |
221.038 |
4,69%
|
117,39
|
118,42
|
124,02
|
122,72
|
| 13/12/2024 |
78.202 |
0,07%
|
117,39
|
116,0721
|
118,00
|
117,22
|
| 12/12/2024 |
98.372 |
-0,59%
|
118,20
|
116,42
|
118,195
|
117,14
|
| 11/12/2024 |
156.665 |
1,11%
|
118,03
|
116,96
|
119,642
|
117,84
|
| 10/12/2024 |
108.807 |
-1,55%
|
118,13
|
115,37
|
118,9546
|
116,55
|
| 09/12/2024 |
64.802 |
0,82%
|
118,13
|
118,13
|
119,45
|
118,39
|
| 06/12/2024 |
116.046 |
2,38%
|
115,24
|
115,24
|
117,94
|
117,43
|
| 05/12/2024 |
133.900 |
-3,27%
|
118,17
|
114,51
|
118,30
|
114,70
|
| 04/12/2024 |
111.617 |
0,45%
|
118,89
|
117,85
|
119,5825
|
118,58
|
| 03/12/2024 |
103.791 |
-0,55%
|
118,00
|
116,96
|
118,58
|
118,05
|
| 02/12/2024 |
168.726 |
3,18%
|
115,49
|
114,66
|
119,145
|
118,70
|
| 29/11/2024 |
85.171 |
0,77%
|
114,35
|
112,01
|
116,75
|
115,04
|
| 28/11/2024 |
119.639 |
-2,25%
|
117,26
|
114,03
|
118,025
|
114,57
|
| 27/11/2024 |
116.435 |
-2,25%
|
117,30
|
114,03
|
118,40
|
114,57
|
| 26/11/2024 |
303.340 |
-0,12%
|
117,05
|
115,7155
|
119,375
|
117,21
|
| 25/11/2024 |
255.059 |
1,96%
|
115,71
|
115,71
|
119,39
|
117,35
|
| 22/11/2024 |
239.286 |
2,36%
|
110,51
|
110,51
|
116,10
|
115,09
|
| 21/11/2024 |
116.703 |
1,59%
|
110,96
|
108,7875
|
114,045
|
112,53
|
| 20/11/2024 |
191.273 |
-0,71%
|
112,08
|
108,01
|
112,8653
|
110,77
|
| 19/11/2024 |
263.036 |
1,57%
|
109,84
|
108,01
|
112,8653
|
111,56
|
| 18/11/2024 |
151.046 |
0,36%
|
110,29
|
108,64
|
110,41
|
109,84
|
| 15/11/2024 |
127.686 |
-2,41%
|
112,15
|
108,45
|
113,74
|
109,45
|
| 14/11/2024 |
104.200 |
-0,59%
|
114,69
|
111,76
|
115,495
|
112,15
|
| 13/11/2024 |
156.480 |
-1,30%
|
116,90
|
112,60
|
117,125
|
112,81
|
| 12/11/2024 |
132.018 |
-2,32%
|
117,87
|
114,18
|
118,00
|
114,29
|
| 11/11/2024 |
160.886 |
-0,31%
|
117,00
|
115,66
|
118,00
|
117,00
|
| 08/11/2024 |
155.108 |
0,03%
|
118,28
|
116,41
|
118,425
|
117,36
|
| 07/11/2024 |
156.683 |
-0,54%
|
117,96
|
115,39
|
120,81
|
117,32
|
| 06/11/2024 |
455.943 |
5,90%
|
119,06
|
109,71
|
120,81
|
117,96
|
| 05/11/2024 |
210.112 |
%
|
108,95
|
108,5601
|
110,33
|
110,07
|
| 04/11/2024 |
206.357 |
%
|
108,95
|
108,5601
|
110,33
|
110,07
|
| 01/11/2024 |
146.315 |
%
|
108,37
|
101,7601
|
111,255
|
109,57
|
