Axcelis Technologies Inc (ACLS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	349.527	0,72%	122,06	121,05	124,85	122,61
02/05/2023	349.914	-1,11%	123,90	121,28	125,3631	121,73
01/05/2023	352.631	4,05%	119,00	119,00	123,44	123,09
28/04/2023	226.063	1,62%	116,39	115,75	118,46	118,30
27/04/2023	544.069	-1,36%	117,82	111,05	118,01	116,41
26/04/2023	274.087	-0,78%	119,97	117,44	121,10	118,01
25/04/2023	392.287	-5,60%	124,19	118,79	124,86	118,94
24/04/2023	254.673	0,50%	125,10	123,14	127,51	126,00
21/04/2023	410.755	0,02%	124,34	121,1501	125,96	125,37
20/04/2023	394.663	-0,93%	124,50	123,47	129,54	125,34
19/04/2023	197.457	-1,91%	127,24	125,35	127,83	126,51
18/04/2023	270.747	0,72%	130,00	127,82	131,598	128,97
17/04/2023	274.811	0,29%	125,85	124,52	128,38	128,05
14/04/2023	365.121	0,45%	127,32	126,30	132,18	127,68
13/04/2023	296.144	1,85%	125,37	124,0801	127,92	127,11
12/04/2023	250.844	-0,83%	127,24	123,94	128,23	124,80
11/04/2023	269.730	-1,13%	127,83	125,51	129,5855	125,84
10/04/2023	377.149	1,55%	123,65	123,40	127,89	127,28
06/04/2023	258.795	-1,25%	125,36	123,25	128,099	125,34
05/04/2023	357.896	-1,41%	126,75	124,19	127,495	126,92
04/04/2023	227.433	-2,78%	132,58	127,58	132,58	128,74
03/04/2023	241.786	-0,62%	132,22	128,73	133,47	132,42
31/03/2023	263.903	-0,14%	132,61	132,48	135,21	133,25
30/03/2023	240.818	0,95%	133,53	132,73	136,25	133,44
29/03/2023	386.698	5,98%	127,36	126,916	132,57	132,19
28/03/2023	404.650	-3,45%	128,61	122,89	129,075	124,73
27/03/2023	350.827	0,38%	130,30	127,5803	131,20	129,18
24/03/2023	371.298	-2,05%	129,20	125,69	130,015	128,69
23/03/2023	615.126	-0,02%	133,21	128,585	136,375	131,38
22/03/2023	360.252	-1,53%	133,00	131,26	136,32	131,41
21/03/2023	480.356	1,48%	133,63	129,50	136,26	133,45
20/03/2023	445.084	2,57%	128,62	128,11	131,84	131,51
17/03/2023	802.806	-1,34%	130,02	127,49	131,8362	128,22
16/03/2023	473.532	4,93%	122,47	122,04	130,38	129,96
15/03/2023	493.307	-3,87%	125,76	121,13	127,843	123,86
14/03/2023	447.574	5,14%	125,87	125,71	129,91	128,84
13/03/2023	469.346	-0,93%	119,77	118,0858	125,74	122,54
10/03/2023	563.395	-4,54%	129,75	122,81	130,27	123,69
09/03/2023	481.381	-1,16%	130,88	129,02	135,96	129,57
08/03/2023	338.910	2,41%	129,04	129,04	133,34	131,09
07/03/2023	308.207	-0,66%	128,94	126,705	130,42	128,00
06/03/2023	345.861	-0,82%	130,00	127,44	131,545	128,85
03/03/2023	389.570	0,57%	129,34	127,61	130,435	129,91
02/03/2023	1.196.775	-2,32%	124,10	108,4301	129,66	129,17
01/03/2023	372.780	2,88%	129,72	129,705	132,95	132,24
28/02/2023	570.987	2,59%	126,00	125,66	131,56	128,54
27/02/2023	251.044	1,47%	125,34	123,44	126,90	125,29
24/02/2023	339.016	-0,99%	121,31	120,50	123,85	123,47
23/02/2023	447.204	1,99%	126,00	122,48	127,14	124,71
22/02/2023	373.867	1,18%	121,00	119,77	122,82	122,28
21/02/2023	527.989	-0,89%	118,78	118,50	122,265	120,85
20/02/2023	686.154	-4,22%	127,00	118,50	127,00	121,93
17/02/2023	686.154	-4,22%	127,00	118,50	127,00	121,93
16/02/2023	353.671	-1,20%	126,27	125,42	129,53	127,30
15/02/2023	368.825	1,08%	125,34	124,64	129,63	128,85
14/02/2023	506.023	-0,67%	126,46	124,40	129,71	127,47
13/02/2023	500.577	4,03%	123,40	121,70	128,34	128,33
10/02/2023	416.388	-0,84%	123,70	119,37	124,77	123,36
09/02/2023	682.580	5,82%	118,27	115,1113	128,415	124,41
08/02/2023	437.748	-0,98%	118,61	116,33	120,54	117,57
07/02/2023	493.572	2,41%	115,83	114,04	119,27	118,73
06/02/2023	436.963	-1,78%	116,04	114,22	117,4899	115,94
03/02/2023	467.292	-0,11%	116,00	116,00	121,395	118,84
02/02/2023	489.447	3,32%	116,32	116,0001	120,34	118,97
01/02/2023	522.147	4,73%	110,98	110,44	116,99	115,15
31/01/2023	344.691	1,97%	107,22	107,1402	110,9056	109,95
30/01/2023	366.539	-2,36%	108,35	106,762	110,64	107,83
27/01/2023	304.497	-2,89%	112,28	109,85	112,75	110,44
26/01/2023	315.026	2,84%	111,50	107,81	113,81	113,73
25/01/2023	346.603	2,51%	105,52	105,22	111,75	110,59
24/01/2023	249.227	0,60%	106,44	105,04	108,19	107,88
23/01/2023	410.458	4,82%	102,75	102,16	109,50	107,24
20/01/2023	289.685	4,79%	99,88	98,34	102,65	102,88
19/01/2023	356.127	-3,76%	100,50	95,955	101,28	98,18
18/01/2023	523.451	2,94%	102,45	100,39	103,66	105,00
17/01/2023	274.971	1,48%	100,50	99,32	102,13	102,00
16/01/2023	268.305	3,15%	96,87	96,1927	100,60	100,75
13/01/2023	268.305	3,15%	96,87	96,1927	100,60	100,75
12/01/2023	361.511	2,34%	96,50	94,90	99,23	97,67
11/01/2023	447.939	2,54%	94,21	92,65	96,71	95,44
10/01/2023	302.757	0,91%	91,50	91,2509	94,54	93,08
09/01/2023	508.112	5,37%	89,01	89,01	93,75	92,24
06/01/2023	380.751	3,22%	83,78	82,81	88,735	85,07
05/01/2023	310.161	4,74%	78,78	78,555	83,285	82,42
04/01/2023	240.008	0,63%	79,69	77,99	80,33	78,69
03/01/2023	292.501	-1,46%	80,68	76,97	81,28	78,20
02/01/2023	181.291	-0,09%	78,05	77,00	79,49	79,30
30/12/2022	181.291	-0,09%	78,05	77,00	79,49	79,30
29/12/2022	133.118	2,57%	78,76	78,67	80,195	79,37
28/12/2022	94.232	-2,32%	78,36	77,06	79,585	77,38
27/12/2022	115.006	-1,31%	79,97	78,60	80,17	79,22
23/12/2022	42.747	-1,26%	79,59	79,05	80,67	79,42
22/12/2022	469.020	-2,69%	80,65	75,815	81,00	80,43
21/12/2022	203.051	2,70%	81,42	80,75	83,25	82,65
20/12/2022	265.690	2,39%	77,74	77,3201	80,585	80,48
19/12/2022	279.744	-3,48%	81,31	77,30	81,45	78,60
16/12/2022	648.355	-1,61%	81,46	80,20	82,75	81,43
15/12/2022	373.774	-3,10%	83,10	82,01	84,39	82,76
14/12/2022	275.534	-1,28%	86,24	84,44	87,4442	85,41
13/12/2022	384.259	3,82%	86,60	84,635	88,5705	86,52