Axcelis Technologies Inc (ACLS)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
707.237 |
0,00%
|
141,22
|
140,90
|
145,60
|
142,19
|
28-06-2024 |
707.237 |
1,99%
|
141,22
|
140,90
|
145,60
|
142,19
|
27-06-2024 |
179.246 |
0,18%
|
141,00
|
138,50
|
144,68
|
139,42
|
26-06-2024 |
215.725 |
-1,41%
|
141,00
|
137,82
|
143,25
|
139,17
|
25-06-2024 |
184.146 |
4,11%
|
136,79
|
135,00
|
141,33
|
141,16
|
24-06-2024 |
173.900 |
-1,52%
|
137,48
|
135,15
|
138,00
|
135,59
|
21-06-2024 |
396.041 |
1,22%
|
134,99
|
130,87
|
138,28
|
137,68
|
20-06-2024 |
248.997 |
-3,29%
|
141,50
|
135,57
|
142,59
|
136,02
|
19-06-2024 |
277.360 |
0,00%
|
138,02
|
136,51
|
142,19
|
140,65
|
18-06-2024 |
277.360 |
1,38%
|
138,02
|
136,51
|
142,19
|
140,65
|
17-06-2024 |
421.867 |
-0,51%
|
138,99
|
133,581
|
138,99
|
138,02
|
14-06-2024 |
275.513 |
-1,72%
|
139,00
|
136,6301
|
140,5175
|
138,73
|
13-06-2024 |
649.255 |
3,36%
|
136,00
|
136,00
|
145,25
|
141,16
|
12-06-2024 |
530.137 |
6,46%
|
130,58
|
130,58
|
137,53
|
136,57
|
11-06-2024 |
268.017 |
0,85%
|
126,19
|
124,49
|
128,99
|
128,28
|
10-06-2024 |
410.819 |
1,79%
|
123,09
|
122,855
|
128,66
|
127,20
|
07-06-2024 |
351.944 |
-1,85%
|
127,01
|
123,9501
|
127,8399
|
124,96
|
06-06-2024 |
702.713 |
0,15%
|
127,01
|
125,1493
|
128,6294
|
127,32
|
05-06-2024 |
889.504 |
14,23%
|
113,00
|
113,00
|
127,58
|
127,13
|
04-06-2024 |
323.462 |
-0,22%
|
114,99
|
109,665
|
112,14
|
111,29
|
03-06-2024 |
248.015 |
-0,85%
|
114,99
|
109,57
|
114,99
|
111,54
|
31-05-2024 |
355.599 |
-1,05%
|
113,97
|
108,36
|
115,10
|
112,49
|
30-05-2024 |
223.724 |
0,70%
|
113,73
|
113,08
|
115,23
|
113,68
|
29-05-2024 |
290.106 |
-2,12%
|
113,01
|
112,79
|
115,3799
|
112,89
|
28-05-2024 |
320.582 |
3,56%
|
112,00
|
110,99
|
115,865
|
115,33
|
27-05-2024 |
180.597 |
0,00%
|
110,92
|
109,39
|
111,70
|
111,37
|
24-05-2024 |
180.597 |
-1,95%
|
110,92
|
109,39
|
111,70
|
111,37
|
23-05-2024 |
348.581 |
-3,80%
|
113,08
|
108,71
|
114,88
|
109,26
|
22-05-2024 |
244.208 |
1,24%
|
113,08
|
111,94
|
114,465
|
113,58
|
21-05-2024 |
177.267 |
-2,60%
|
112,99
|
111,91
|
113,82
|
112,19
|
20-05-2024 |
258.356 |
1,73%
|
113,23
|
113,23
|
117,20
|
115,19
|
17-05-2024 |
181.427 |
-0,30%
|
113,26
|
112,12
|
114,2817
|
113,23
|
16-05-2024 |
229.314 |
0,56%
|
113,26
|
113,07
|
114,9609
|
113,57
|
15-05-2024 |
241.325 |
0,70%
|
114,00
|
111,34
|
114,00
|
112,94
|
14-05-2024 |
258.429 |
0,17%
|
114,55
|
112,08
|
113,80
|
112,15
|
13-05-2024 |
244.419 |
-2,01%
|
114,55
|
111,56
|
114,9988
|
111,50
|
10-05-2024 |
428.310 |
0,66%
|
113,93
|
111,52
|
115,00
|
113,79
|
09-05-2024 |
322.697 |
1,42%
|
112,50
|
110,83
|
113,56
|
113,04
|
08-05-2024 |
237.830 |
0,17%
|
112,50
|
108,9541
|
111,45
|
111,46
|
07-05-2024 |
279.516 |
-1,90%
|
112,50
|
111,27
|
114,48
|
111,27
|
06-05-2024 |
281.419 |
1,78%
|
112,50
|
111,71
|
113,59
|
113,43
|
03-05-2024 |
550.216 |
4,51%
|
103,06
|
110,11
|
114,16
|
111,45
|
02-05-2024 |
644.330 |
4,78%
|
103,06
|
99,815
|
108,56
|
106,56
|
01-05-2024 |
564.006 |
-1,76%
|
103,06
|
100,18
|
105,98
|
101,70
|
30-04-2024 |
430.798 |
-1,27%
|
103,06
|
103,32
|
106,3986
|
103,52
|
29-04-2024 |
256.167 |
1,74%
|
103,06
|
102,32
|
105,03
|
104,85
|
26-04-2024 |
303.901 |
3,06%
|
100,33
|
100,33
|
104,21
|
103,06
|
25-04-2024 |
188.503 |
1,34%
|
95,99
|
97,90
|
101,02
|
100,00
|
24-04-2024 |
227.596 |
1,48%
|
95,99
|
96,9541
|
100,775
|
98,68
|
23-04-2024 |
330.069 |
0,29%
|
95,99
|
96,96
|
99,6693
|
97,24
|
22-04-2024 |
465.072 |
4,44%
|
95,99
|
93,77
|
97,95
|
99,00
|
19-04-2024 |
493.004 |
-3,52%
|
98,00
|
94,60
|
99,0699
|
94,79
|
18-04-2024 |
450.686 |
-3,41%
|
101,61
|
98,04
|
101,61
|
98,25
|
17-04-2024 |
400.003 |
-2,49%
|
105,60
|
101,58
|
104,82
|
101,72
|
16-04-2024 |
285.711 |
-0,01%
|
105,60
|
102,36
|
105,355
|
104,32
|
15-04-2024 |
208.187 |
-0,27%
|
105,60
|
102,975
|
105,885
|
104,33
|
12-04-2024 |
313.137 |
-3,25%
|
105,60
|
104,21
|
107,19
|
104,61
|
11-04-2024 |
301.285 |
2,83%
|
106,02
|
104,50
|
108,295
|
108,12
|
10-04-2024 |
402.155 |
-3,45%
|
106,60
|
103,74
|
107,86
|
105,14
|
09-04-2024 |
370.185 |
3,99%
|
106,60
|
105,7783
|
109,02
|
108,90
|
08-04-2024 |
233.732 |
-0,49%
|
105,47
|
104,61
|
106,76
|
104,72
|
05-04-2024 |
356.552 |
0,75%
|
105,47
|
103,27
|
106,00
|
105,24
|
04-04-2024 |
491.798 |
-2,43%
|
108,55
|
103,89
|
109,50
|
104,46
|
03-04-2024 |
470.453 |
-1,04%
|
106,87
|
106,11
|
108,96
|
107,06
|
02-04-2024 |
471.363 |
-3,75%
|
111,70
|
107,63
|
113,9699
|
108,18
|
01-04-2024 |
274.008 |
0,78%
|
111,70
|
111,65
|
113,9699
|
112,39
|
28-03-2024 |
351.145 |
-0,85%
|
109,22
|
111,49
|
114,09
|
111,52
|
27-03-2024 |
355.254 |
4,10%
|
109,22
|
107,50
|
112,58
|
112,47
|
26-03-2024 |
320.717 |
-1,38%
|
110,46
|
108,07
|
110,50
|
108,04
|
25-03-2024 |
432.095 |
-2,76%
|
109,00
|
107,75
|
110,90
|
109,55
|
22-03-2024 |
262.500 |
-1,54%
|
113,40
|
111,98
|
114,3485
|
112,66
|
21-03-2024 |
386.353 |
1,19%
|
116,27
|
113,815
|
117,93
|
114,42
|
20-03-2024 |
368.840 |
1,72%
|
112,20
|
109,215
|
113,63
|
113,07
|
19-03-2024 |
392.511 |
0,86%
|
110,25
|
107,1998
|
111,19
|
111,16
|
18-03-2024 |
356.202 |
2,42%
|
110,25
|
109,22
|
111,25
|
110,21
|
15-03-2024 |
511.369 |
-0,46%
|
106,56
|
106,11
|
108,1367
|
107,61
|
14-03-2024 |
491.043 |
-0,50%
|
111,15
|
106,95
|
109,24
|
108,11
|
13-03-2024 |
570.955 |
-2,90%
|
111,15
|
108,37
|
111,965
|
108,65
|
12-03-2024 |
365.321 |
-0,53%
|
111,65
|
110,95
|
114,59
|
111,89
|
11-03-2024 |
370.438 |
0,51%
|
119,05
|
110,99
|
113,98
|
112,48
|
08-03-2024 |
587.899 |
-5,67%
|
119,05
|
111,88
|
119,18
|
111,91
|
07-03-2024 |
356.486 |
4,79%
|
112,60
|
114,66
|
119,2299
|
118,63
|
06-03-2024 |
356.895 |
1,62%
|
112,60
|
110,41
|
114,46
|
113,21
|
05-03-2024 |
282.015 |
-2,89%
|
117,36
|
110,26
|
114,00
|
111,41
|
04-03-2024 |
442.767 |
-1,33%
|
117,36
|
114,40
|
117,36
|
114,73
|
01-03-2024 |
386.352 |
3,20%
|
114,00
|
112,515
|
117,58
|
116,27
|
29-02-2024 |
588.717 |
1,76%
|
112,67
|
111,56
|
114,11
|
112,67
|
28-02-2024 |
356.680 |
0,89%
|
108,15
|
107,1381
|
111,301
|
110,72
|
27-02-2024 |
467.648 |
-0,86%
|
111,68
|
109,40
|
111,68
|
109,74
|
26-02-2024 |
353.274 |
0,95%
|
110,99
|
109,26
|
111,7175
|
110,69
|
23-02-2024 |
448.527 |
-1,62%
|
111,50
|
109,58
|
112,23
|
109,65
|
22-02-2024 |
543.200 |
1,95%
|
112,17
|
109,31
|
113,15
|
111,45
|
21-02-2024 |
673.649 |
-2,31%
|
110,00
|
107,48
|
110,76
|
109,32
|
20-02-2024 |
645.968 |
-4,17%
|
114,18
|
110,545
|
114,21
|
111,91
|
19-02-2024 |
225.495 |
0,00%
|
120,45
|
116,69
|
122,14
|
116,78
|
16-02-2024 |
225.495 |
-3,17%
|
120,45
|
116,69
|
122,14
|
116,78
|
15-02-2024 |
474.325 |
-1,11%
|
121,86
|
118,00
|
123,00
|
119,26
|
14-02-2024 |
451.010 |
1,90%
|
120,20
|
119,00
|
122,69
|
120,60
|
13-02-2024 |
653.528 |
-3,25%
|
125,06
|
116,05
|
122,64
|
118,35
|
12-02-2024 |
553.449 |
-2,39%
|
125,06
|
121,2401
|
126,64
|
122,32
|