Axcelis Technologies Inc (ACLS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 14/02/2025 |
357.416 |
-1,48%
|
61,98
|
59,78
|
61,98
|
61,06
|
| 13/02/2025 |
688.393 |
3,06%
|
60,59
|
60,10
|
62,23
|
61,98
|
| 12/02/2025 |
944.842 |
1,42%
|
58,31
|
56,32
|
60,39
|
60,14
|
| 11/02/2025 |
1.651.489 |
-12,18%
|
64,50
|
57,685
|
63,20
|
59,30
|
| 10/02/2025 |
999.985 |
5,81%
|
64,50
|
64,10
|
67,72
|
67,58
|
| 07/02/2025 |
642.377 |
-2,43%
|
65,50
|
63,0802
|
65,85
|
63,87
|
| 06/02/2025 |
681.017 |
-2,44%
|
66,32
|
65,05
|
67,555
|
65,46
|
| 05/02/2025 |
286.686 |
1,44%
|
66,32
|
65,38
|
67,27
|
67,10
|
| 04/02/2025 |
342.320 |
0,69%
|
66,06
|
65,60
|
67,64
|
66,15
|
| 03/02/2025 |
676.058 |
-3,38%
|
70,28
|
64,18
|
67,085
|
65,70
|
| 31/01/2025 |
638.323 |
-3,07%
|
69,89
|
67,57
|
71,33
|
68,00
|
| 30/01/2025 |
287.657 |
2,25%
|
69,89
|
69,21
|
70,90
|
70,15
|
| 29/01/2025 |
257.455 |
0,62%
|
69,50
|
67,50
|
69,12
|
68,61
|
| 28/01/2025 |
344.621 |
-1,81%
|
69,50
|
67,7226
|
69,74
|
68,19
|
| 27/01/2025 |
416.777 |
-1,93%
|
70,85
|
68,04
|
69,585
|
69,45
|
| 24/01/2025 |
305.768 |
-0,20%
|
70,85
|
69,5102
|
71,7899
|
70,82
|
| 23/01/2025 |
321.039 |
0,54%
|
71,69
|
68,59
|
70,98
|
70,96
|
| 22/01/2025 |
404.390 |
-1,22%
|
71,69
|
70,08
|
72,00
|
70,58
|
| 21/01/2025 |
332.946 |
-0,22%
|
72,67
|
71,2417
|
72,72
|
71,45
|
| 20/01/2025 |
132.314 |
0,00%
|
73,78
|
71,38
|
73,96
|
71,61
|
| 17/01/2025 |
228.327 |
-0,29%
|
73,78
|
71,35
|
73,96
|
71,61
|
| 16/01/2025 |
289.908 |
0,29%
|
71,54
|
71,705
|
74,225
|
71,98
|
| 15/01/2025 |
316.636 |
3,03%
|
71,54
|
70,76
|
72,39
|
71,77
|
| 14/01/2025 |
214.913 |
1,29%
|
69,43
|
68,02
|
69,77
|
69,66
|
| 13/01/2025 |
331.113 |
-0,97%
|
70,65
|
66,9637
|
68,91
|
68,77
|
| 09/01/2025 |
368.898 |
2,08%
|
73,71
|
69,44
|
73,83
|
69,44
|
| 08/01/2025 |
335.934 |
-0,84%
|
75,41
|
71,50
|
73,83
|
73,10
|
| 07/01/2025 |
380.780 |
-0,98%
|
75,41
|
73,33
|
76,78
|
73,72
|
| 06/01/2025 |
346.880 |
3,46%
|
74,26
|
74,25
|
76,88
|
74,45
|
| 03/01/2025 |
228.600 |
2,51%
|
70,33
|
70,025
|
72,65
|
71,96
|
| 02/01/2025 |
286.528 |
0,47%
|
71,64
|
69,90
|
73,73
|
70,20
|
| 31/12/2024 |
0 |
-0,21%
|
70,28
|
69,59
|
71,19
|
69,87
|
| 30/12/2024 |
318.261 |
-1,71%
|
70,00
|
68,9361
|
70,60
|
69,87
|
| 27/12/2024 |
294.673 |
-1,12%
|
71,03
|
70,045
|
71,92
|
71,24
|
| 26/12/2024 |
248.080 |
-0,07%
|
70,83
|
70,7351
|
73,235
|
72,05
|
| 24/12/2024 |
0 |
0,37%
|
70,83
|
69,94
|
72,10
|
72,10
|
| 23/12/2024 |
713.276 |
1,83%
|
69,88
|
68,86
|
71,20
|
70,74
|
| 20/12/2024 |
598.901 |
0,39%
|
68,51
|
68,31
|
71,17
|
69,47
|
| 19/12/2024 |
504.749 |
-2,52%
|
71,52
|
68,79
|
71,52
|
69,18
|
| 18/12/2024 |
0 |
-5,16%
|
75,23
|
70,21
|
76,6225
|
70,97
|
| 17/12/2024 |
350.693 |
-1,03%
|
75,00
|
74,32
|
76,62
|
74,83
|
| 16/12/2024 |
401.783 |
0,43%
|
76,57
|
74,00
|
77,15
|
75,61
|
| 13/12/2024 |
354.510 |
-0,49%
|
76,57
|
74,3756
|
77,22
|
75,29
|
| 12/12/2024 |
249.093 |
-0,25%
|
75,13
|
74,2434
|
76,315
|
75,66
|
| 11/12/2024 |
218.514 |
-0,84%
|
77,79
|
75,185
|
78,4408
|
75,85
|
| 10/12/2024 |
364.892 |
-0,79%
|
74,41
|
75,20
|
77,332
|
76,49
|
| 09/12/2024 |
297.223 |
3,92%
|
74,41
|
73,70
|
78,38
|
77,10
|
| 06/12/2024 |
335.763 |
0,93%
|
76,08
|
73,3909
|
74,98
|
74,19
|
| 05/12/2024 |
416.119 |
-3,57%
|
77,70
|
73,185
|
76,37
|
73,51
|
| 04/12/2024 |
356.777 |
0,04%
|
77,70
|
75,6891
|
77,70
|
76,23
|
| 03/12/2024 |
315.484 |
-1,39%
|
74,22
|
75,10
|
76,65
|
76,20
|
| 02/12/2024 |
430.527 |
4,08%
|
74,21
|
74,21
|
78,0063
|
77,27
|
| 29/11/2024 |
201.706 |
1,01%
|
74,26
|
73,93
|
75,714
|
74,24
|
| 28/11/2024 |
262.767 |
-1,14%
|
74,56
|
72,5215
|
74,5713
|
73,51
|
| 27/11/2024 |
260.224 |
-1,26%
|
77,66
|
72,5215
|
77,66
|
73,51
|
| 26/11/2024 |
453.404 |
-3,90%
|
76,62
|
73,5777
|
78,41
|
74,45
|
| 25/11/2024 |
577.951 |
3,20%
|
76,8023
|
75,3701
|
77,98
|
77,47
|
| 22/11/2024 |
401.637 |
2,44%
|
73,28
|
70,80
|
75,17
|
75,07
|
| 21/11/2024 |
434.622 |
3,21%
|
69,82
|
69,40
|
73,92
|
73,28
|
| 20/11/2024 |
600.792 |
1,07%
|
71,83
|
69,38
|
71,72
|
71,00
|
| 19/11/2024 |
671.915 |
-2,62%
|
72,48
|
69,86
|
74,00
|
70,25
|
| 18/11/2024 |
722.580 |
-1,48%
|
73,72
|
71,635
|
74,00
|
72,14
|
| 15/11/2024 |
697.265 |
-7,14%
|
77,30
|
73,18
|
80,90
|
73,22
|
| 14/11/2024 |
381.912 |
-1,09%
|
82,10
|
78,61
|
82,41
|
78,85
|
| 13/11/2024 |
556.022 |
-3,64%
|
84,80
|
79,07
|
85,745
|
79,72
|
| 12/11/2024 |
573.092 |
-3,05%
|
84,61
|
80,87
|
85,745
|
82,73
|
| 11/11/2024 |
545.403 |
0,29%
|
85,50
|
83,40
|
85,50
|
85,33
|
| 08/11/2024 |
629.870 |
-2,32%
|
88,50
|
81,64
|
92,4699
|
85,08
|
| 07/11/2024 |
863.287 |
-0,97%
|
85,00
|
81,64
|
92,4699
|
87,10
|
| 06/11/2024 |
575.030 |
2,88%
|
85,05
|
85,05
|
90,27
|
87,95
|
| 05/11/2024 |
423.284 |
%
|
85,05
|
85,05
|
86,255
|
85,49
|
| 04/11/2024 |
283.340 |
%
|
85,67
|
85,05
|
86,969
|
85,16
|
| 01/11/2024 |
318.998 |
%
|
85,50
|
85,49
|
87,0183
|
86,09
|
| 31/10/2024 |
391.459 |
%
|
89,57
|
85,26
|
89,55
|
85,31
|
| 30/10/2024 |
298.909 |
%
|
90,00
|
89,58
|
91,84
|
90,15
|
| 29/10/2024 |
342.608 |
%
|
89,91
|
89,765
|
92,21
|
92,09
|
| 28/10/2024 |
525.259 |
%
|
90,76
|
88,31
|
90,51
|
90,12
|
| 25/10/2024 |
408.200 |
%
|
90,76
|
89,65
|
91,85
|
89,89
|
| 24/10/2024 |
470.236 |
%
|
91,00
|
89,86
|
92,76
|
89,93
|
| 23/10/2024 |
391.262 |
%
|
91,00
|
88,8913
|
92,00
|
90,04
|
| 22/10/2024 |
234.598 |
%
|
91,00
|
90,30
|
91,55
|
90,43
|
| 21/10/2024 |
321.537 |
%
|
92,00
|
90,45
|
92,25
|
91,40
|
| 18/10/2024 |
332.289 |
%
|
97,50
|
92,24
|
94,74
|
93,75
|
| 17/10/2024 |
456.050 |
%
|
97,50
|
93,69
|
98,00
|
93,79
|
| 16/10/2024 |
637.450 |
%
|
97,99
|
94,77
|
98,10
|
95,65
|
| 15/10/2024 |
738.017 |
%
|
101,62
|
96,28
|
107,23
|
96,60
|
| 14/10/2024 |
459.754 |
%
|
101,62
|
101,97
|
105,36
|
105,10
|
| 11/10/2024 |
262.575 |
%
|
98,50
|
97,50
|
101,85
|
101,18
|
| 10/10/2024 |
231.119 |
%
|
98,24
|
97,50
|
100,17
|
99,33
|
| 09/10/2024 |
244.480 |
%
|
98,59
|
98,1474
|
102,05
|
100,15
|
| 08/10/2024 |
388.799 |
%
|
98,25
|
96,72
|
98,89
|
98,50
|
| 07/10/2024 |
344.177 |
%
|
99,48
|
98,56
|
100,017
|
98,94
|
| 04/10/2024 |
344.263 |
%
|
99,66
|
100,19
|
102,53
|
100,28
|
| 03/10/2024 |
286.566 |
%
|
99,66
|
99,39
|
102,01
|
99,61
|
| 02/10/2024 |
450.401 |
%
|
102,98
|
100,41
|
104,8099
|
100,59
|
| 01/10/2024 |
366.108 |
%
|
104,99
|
99,385
|
104,34
|
101,76
|
| 30/09/2024 |
457.624 |
%
|
104,94
|
103,8962
|
106,96
|
104,85
|
| 27/09/2024 |
225.684 |
%
|
109,01
|
106,76
|
109,47
|
107,37
|
| 26/09/2024 |
610.350 |
%
|
108,68
|
105,40
|
110,1403
|
108,05
|
| 25/09/2024 |
295.265 |
%
|
103,42
|
101,56
|
104,1532
|
101,75
|
