Applied OptoElectronics Inc (AAOI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/02/2025 |
3.835.694 |
3,41%
|
26,56
|
26,50
|
30,14
|
27,33
|
| 18/02/2025 |
2.115.832 |
2,05%
|
26,54
|
25,40
|
28,7099
|
26,43
|
| 17/02/2025 |
742.476 |
0,00%
|
26,54
|
25,73
|
26,86
|
25,90
|
| 14/02/2025 |
1.408.163 |
-4,22%
|
25,50
|
25,76
|
26,92
|
25,90
|
| 13/02/2025 |
1.421.504 |
8,03%
|
25,50
|
25,41
|
27,55
|
27,04
|
| 12/02/2025 |
2.043.553 |
-10,23%
|
29,15
|
24,71
|
28,16
|
25,03
|
| 11/02/2025 |
1.706.126 |
-8,75%
|
30,12
|
27,82
|
29,7555
|
27,85
|
| 10/02/2025 |
1.897.157 |
3,07%
|
30,55
|
28,91
|
31,93
|
30,52
|
| 07/02/2025 |
1.099.362 |
-2,54%
|
30,55
|
28,72
|
30,765
|
29,61
|
| 06/02/2025 |
1.677.350 |
7,88%
|
26,66
|
28,475
|
30,80
|
30,38
|
| 05/02/2025 |
1.832.751 |
3,85%
|
26,66
|
26,10
|
29,41
|
28,16
|
| 04/02/2025 |
3.050.192 |
6,16%
|
26,27
|
22,7201
|
27,59
|
27,115
|
| 03/02/2025 |
2.143.579 |
-7,49%
|
28,48
|
25,50
|
27,25
|
25,83
|
| 31/01/2025 |
1.489.502 |
-0,53%
|
28,48
|
27,41
|
29,305
|
27,92
|
| 30/01/2025 |
1.540.013 |
5,81%
|
27,14
|
27,14
|
29,00
|
28,07
|
| 29/01/2025 |
1.335.250 |
-0,53%
|
25,08
|
25,50
|
27,01
|
26,53
|
| 28/01/2025 |
2.489.569 |
8,68%
|
28,58
|
23,65
|
27,07
|
26,67
|
| 27/01/2025 |
4.304.671 |
-20,93%
|
32,85
|
23,94
|
29,72
|
24,54
|
| 24/01/2025 |
1.385.690 |
-5,57%
|
32,85
|
30,66
|
32,98
|
30,69
|
| 23/01/2025 |
1.322.101 |
-2,40%
|
31,00
|
31,61
|
33,39
|
32,50
|
| 22/01/2025 |
3.164.838 |
10,45%
|
31,00
|
31,00
|
34,1922
|
33,30
|
| 21/01/2025 |
4.447.361 |
-2,84%
|
31,87
|
29,21
|
35,433
|
30,15
|
| 20/01/2025 |
721.638 |
0,00%
|
31,87
|
29,88
|
32,07
|
31,03
|
| 17/01/2025 |
1.611.425 |
0,49%
|
31,87
|
29,88
|
32,1097
|
31,03
|
| 16/01/2025 |
1.232.563 |
-0,96%
|
31,95
|
30,75
|
32,43
|
30,88
|
| 15/01/2025 |
1.719.922 |
12,20%
|
28,91
|
28,65
|
31,285
|
31,18
|
| 14/01/2025 |
1.586.136 |
-4,14%
|
30,26
|
27,00
|
29,895
|
27,79
|
| 13/01/2025 |
1.548.342 |
-8,26%
|
31,95
|
28,40
|
30,2565
|
28,99
|
| 10/01/2025 |
1.227.497 |
-2,38%
|
31,95
|
30,34
|
32,065
|
31,60
|
| 09/01/2025 |
2.134.803 |
-1,91%
|
32,70
|
31,8935
|
34,005
|
32,37
|
| 08/01/2025 |
1.650.065 |
-1,85%
|
32,70
|
31,8935
|
34,005
|
32,37
|
| 07/01/2025 |
1.380.578 |
-2,80%
|
39,50
|
32,51
|
34,65
|
32,98
|
| 06/01/2025 |
3.156.700 |
-10,48%
|
35,85
|
33,53
|
39,85
|
33,93
|
| 03/01/2025 |
1.495.323 |
6,35%
|
35,85
|
35,32
|
38,63
|
37,90
|
| 02/01/2025 |
2.253.132 |
-3,55%
|
36,40
|
33,14
|
37,30
|
35,60
|
| 31/12/2024 |
0 |
1,71%
|
36,40
|
36,00
|
37,68
|
36,86
|
| 30/12/2024 |
1.340.885 |
-3,98%
|
40,19
|
34,19
|
36,98
|
36,86
|
| 27/12/2024 |
1.820.913 |
-7,82%
|
39,18
|
37,02
|
40,40
|
37,74
|
| 26/12/2024 |
1.250.845 |
2,81%
|
36,75
|
38,212
|
41,27
|
40,94
|
| 24/12/2024 |
0 |
8,50%
|
36,75
|
36,22
|
40,15
|
39,82
|
| 23/12/2024 |
1.684.707 |
-3,73%
|
32,00
|
35,70
|
39,03
|
36,72
|
| 20/12/2024 |
2.708.539 |
16,95%
|
34,90
|
31,50
|
37,94
|
37,82
|
| 19/12/2024 |
2.628.948 |
-4,65%
|
34,90
|
31,50
|
36,4542
|
32,39
|
| 18/12/2024 |
0 |
5,79%
|
33,06
|
33,05
|
38,95
|
33,97
|
| 17/12/2024 |
2.111.241 |
-8,49%
|
36,37
|
31,33
|
35,005
|
32,11
|
| 16/12/2024 |
1.488.938 |
-3,68%
|
36,37
|
34,68
|
36,50
|
35,09
|
| 13/12/2024 |
2.972.212 |
10,39%
|
33,50
|
33,56
|
38,24
|
36,43
|
| 12/12/2024 |
1.768.754 |
-2,00%
|
34,00
|
32,95
|
35,4486
|
33,00
|
| 11/12/2024 |
2.536.274 |
1,77%
|
34,00
|
31,44
|
34,735
|
33,675
|
| 10/12/2024 |
3.681.115 |
-8,49%
|
33,84
|
31,6105
|
36,09
|
33,09
|
| 09/12/2024 |
2.426.544 |
-7,02%
|
37,56
|
34,9136
|
39,39
|
36,16
|
| 06/12/2024 |
4.026.340 |
12,76%
|
37,56
|
36,40
|
41,2899
|
38,88
|
| 05/12/2024 |
5.948.870 |
-20,60%
|
44,20
|
34,20
|
44,20
|
34,48
|
| 04/12/2024 |
2.789.875 |
5,49%
|
41,80
|
39,67
|
44,50
|
44,03
|
| 03/12/2024 |
2.169.191 |
2,46%
|
42,88
|
40,2532
|
44,315
|
41,74
|
| 02/12/2024 |
2.886.723 |
-1,16%
|
43,03
|
40,73
|
43,88
|
40,74
|
| 29/11/2024 |
2.644.191 |
13,67%
|
37,77
|
34,44
|
43,05
|
41,22
|
| 27/11/2024 |
1.892.896 |
-1,62%
|
38,27
|
34,44
|
39,41
|
36,42
|
| 26/11/2024 |
1.867.870 |
-2,35%
|
37,65
|
35,82
|
39,60
|
37,02
|
| 25/11/2024 |
2.182.187 |
-0,21%
|
38,98
|
35,82
|
39,60
|
37,91
|
| 22/11/2024 |
3.465.415 |
7,01%
|
36,99
|
34,86
|
38,94
|
37,99
|
| 21/11/2024 |
4.556.897 |
4,20%
|
29,95
|
29,73
|
38,86
|
35,50
|
| 20/11/2024 |
4.479.362 |
19,34%
|
29,80
|
27,05
|
34,07
|
34,07
|
| 19/11/2024 |
1.355.900 |
4,50%
|
26,88
|
26,27
|
29,38
|
28,55
|
| 18/11/2024 |
2.086.090 |
1,94%
|
26,80
|
26,27
|
29,38
|
27,32
|
| 15/11/2024 |
2.295.593 |
-4,80%
|
27,47
|
26,18
|
29,17
|
26,80
|
| 14/11/2024 |
2.732.596 |
3,27%
|
27,02
|
27,02
|
29,17
|
28,15
|
| 13/11/2024 |
1.942.844 |
-4,49%
|
27,82
|
27,11
|
28,93
|
27,26
|
| 12/11/2024 |
2.553.513 |
0,88%
|
27,85
|
25,76
|
28,93
|
28,54
|
| 11/11/2024 |
4.864.714 |
1,91%
|
28,75
|
25,76
|
28,77
|
28,29
|
| 08/11/2024 |
12.906.510 |
55,08%
|
16,83
|
16,30
|
27,805
|
27,76
|
| 07/11/2024 |
4.510.788 |
10,43%
|
16,73
|
15,91
|
18,34
|
17,90
|
| 06/11/2024 |
2.757.256 |
-1,27%
|
16,80
|
15,91
|
18,00
|
16,21
|
| 05/11/2024 |
1.369.463 |
%
|
16,80
|
16,45
|
17,35
|
16,54
|
| 04/11/2024 |
1.290.250 |
%
|
15,96
|
16,3302
|
17,42
|
16,40
|
| 01/11/2024 |
1.617.844 |
%
|
15,96
|
15,91
|
17,06
|
16,92
|
| 31/10/2024 |
1.128.555 |
%
|
16,22
|
15,50
|
16,22
|
15,62
|
| 30/10/2024 |
1.641.382 |
%
|
15,29
|
15,00
|
16,49
|
16,35
|
| 29/10/2024 |
2.723.776 |
%
|
16,28
|
15,19
|
16,67
|
15,67
|
| 28/10/2024 |
1.679.367 |
%
|
17,63
|
16,59
|
17,75
|
16,60
|
| 25/10/2024 |
1.171.612 |
%
|
17,92
|
17,38
|
18,55
|
17,44
|
| 24/10/2024 |
1.151.077 |
%
|
17,47
|
16,995
|
17,68
|
17,45
|
| 23/10/2024 |
1.444.323 |
%
|
17,47
|
16,93
|
18,45
|
17,01
|
| 22/10/2024 |
1.282.500 |
%
|
18,07
|
17,403
|
18,37
|
17,63
|
| 21/10/2024 |
1.329.488 |
%
|
18,57
|
17,80
|
18,75
|
18,51
|
| 18/10/2024 |
1.986.831 |
%
|
19,44
|
18,3401
|
20,34
|
18,57
|
| 17/10/2024 |
1.734.194 |
%
|
19,44
|
18,52
|
19,54
|
19,00
|
| 16/10/2024 |
2.356.364 |
%
|
18,55
|
17,3401
|
19,44
|
18,97
|
| 15/10/2024 |
2.039.072 |
%
|
18,55
|
16,925
|
18,77
|
17,40
|
| 14/10/2024 |
2.752.463 |
%
|
18,50
|
18,11
|
19,46
|
18,42
|
| 11/10/2024 |
1.581.332 |
%
|
16,17
|
16,59
|
17,90
|
17,86
|
| 10/10/2024 |
1.091.397 |
%
|
16,17
|
15,54
|
16,73
|
16,66
|
| 09/10/2024 |
1.423.321 |
%
|
16,31
|
15,67
|
16,55
|
16,17
|
| 08/10/2024 |
3.120.837 |
%
|
15,06
|
15,06
|
17,17
|
16,43
|
| 07/10/2024 |
1.265.069 |
%
|
14,55
|
14,51
|
15,58
|
14,94
|
| 04/10/2024 |
1.762.132 |
%
|
14,55
|
14,30
|
15,73
|
15,36
|
| 03/10/2024 |
937.672 |
%
|
13,65
|
13,43
|
14,44
|
14,195
|
| 02/10/2024 |
1.510.940 |
%
|
14,00
|
12,42
|
13,78
|
13,75
|
| 01/10/2024 |
1.429.106 |
%
|
14,00
|
13,16
|
14,30
|
13,32
|
| 30/09/2024 |
2.548.001 |
%
|
14,78
|
13,56
|
14,70
|
14,31
|
