Axcelis Technologies Inc (ACLS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/09/2024 |
329.291 |
%
|
103,38
|
102,00
|
104,88
|
103,55
|
| 23/09/2024 |
322.546 |
%
|
102,44
|
101,38
|
103,3997
|
102,54
|
| 20/09/2024 |
1.875.845 |
%
|
100,32
|
98,59
|
101,8735
|
101,29
|
| 19/09/2024 |
374.578 |
%
|
102,27
|
100,07
|
102,99
|
102,23
|
| 18/09/2024 |
403.110 |
%
|
101,01
|
97,77
|
101,41
|
97,84
|
| 17/09/2024 |
383.876 |
%
|
101,00
|
97,87
|
101,20
|
99,77
|
| 16/09/2024 |
588.855 |
%
|
100,83
|
96,23
|
101,1325
|
98,86
|
| 13/09/2024 |
235.396 |
%
|
100,76
|
100,685
|
103,68
|
103,27
|
| 12/09/2024 |
213.275 |
%
|
101,88
|
97,94
|
101,88
|
99,59
|
| 11/09/2024 |
562.172 |
%
|
98,07
|
95,92
|
101,76
|
101,53
|
| 10/09/2024 |
325.888 |
%
|
98,07
|
95,621
|
98,38
|
97,63
|
| 09/09/2024 |
367.065 |
%
|
98,28
|
97,00
|
99,32
|
97,56
|
| 06/09/2024 |
357.493 |
%
|
100,68
|
95,91
|
100,87
|
96,98
|
| 05/09/2024 |
337.273 |
%
|
107,00
|
98,50
|
102,0524
|
100,74
|
| 04/09/2024 |
455.275 |
%
|
107,00
|
97,77
|
101,56
|
100,01
|
| 03/09/2024 |
447.583 |
%
|
107,00
|
100,67
|
107,01
|
101,04
|
| 30/08/2024 |
500.220 |
%
|
109,35
|
108,23
|
112,46
|
109,33
|
| 29/08/2024 |
289.191 |
%
|
109,35
|
108,71
|
113,3722
|
109,48
|
| 28/08/2024 |
329.374 |
%
|
109,35
|
106,50
|
111,18
|
109,02
|
| 27/08/2024 |
331.647 |
%
|
109,35
|
107,205
|
111,18
|
110,88
|
| 26/08/2024 |
378.127 |
%
|
116,18
|
109,26
|
113,75
|
109,80
|
| 23/08/2024 |
410.124 |
%
|
116,18
|
111,29
|
115,36
|
114,22
|
| 22/08/2024 |
411.082 |
%
|
116,18
|
109,23
|
117,01
|
109,84
|
| 21/08/2024 |
268.297 |
%
|
114,39
|
113,23
|
116,29
|
115,61
|
| 20/08/2024 |
285.016 |
%
|
115,44
|
111,7717
|
115,475
|
112,36
|
| 19/08/2024 |
280.553 |
%
|
114,09
|
113,70
|
115,99
|
116,09
|
| 16/08/2024 |
226.492 |
%
|
114,09
|
112,72
|
117,325
|
115,47
|
| 15/08/2024 |
333.545 |
%
|
112,56
|
112,72
|
117,57
|
116,97
|
| 14/08/2024 |
446.497 |
%
|
112,56
|
108,52
|
113,74
|
110,22
|
| 13/08/2024 |
417.735 |
%
|
112,56
|
111,06
|
113,74
|
112,66
|
| 12/08/2024 |
318.326 |
%
|
113,00
|
111,17
|
113,64
|
111,13
|
| 09/08/2024 |
286.068 |
%
|
112,85
|
110,90
|
116,46
|
112,47
|
| 08/08/2024 |
639.283 |
%
|
110,39
|
105,75
|
115,23
|
114,83
|
| 07/08/2024 |
397.136 |
%
|
110,39
|
102,43
|
111,49
|
102,68
|
| 06/08/2024 |
474.255 |
%
|
110,00
|
106,92
|
110,9208
|
107,18
|
| 05/08/2024 |
705.440 |
%
|
106,79
|
98,00
|
110,4697
|
109,50
|
| 02/08/2024 |
874.757 |
%
|
106,79
|
103,20
|
108,4099
|
106,33
|
| 01/08/2024 |
1.310.546 |
%
|
122,28
|
110,69
|
120,41
|
112,82
|
| 31/07/2024 |
713.817 |
%
|
122,28
|
120,575
|
127,88
|
126,35
|
| 30/07/2024 |
645.652 |
%
|
123,65
|
116,76
|
123,65
|
117,36
|
| 29/07/2024 |
337.235 |
%
|
125,00
|
122,4606
|
128,53
|
122,99
|
| 26/07/2024 |
428.928 |
%
|
124,26
|
121,91
|
125,87
|
123,55
|
| 25/07/2024 |
608.241 |
%
|
134,23
|
118,6849
|
126,305
|
120,24
|
| 24/07/2024 |
448.463 |
%
|
134,23
|
125,47
|
136,06
|
125,63
|
| 23/07/2024 |
238.333 |
%
|
134,23
|
134,23
|
137,5228
|
136,38
|
| 22/07/2024 |
520.383 |
%
|
134,50
|
130,455
|
137,2299
|
136,91
|
| 19/07/2024 |
419.706 |
%
|
134,50
|
127,5561
|
138,74
|
127,96
|
| 18/07/2024 |
381.361 |
%
|
142,15
|
131,38
|
138,74
|
134,09
|
| 17/07/2024 |
843.661 |
%
|
142,15
|
134,57
|
143,06
|
134,74
|
| 16/07/2024 |
338.261 |
%
|
151,31
|
146,0401
|
151,36
|
147,37
|
| 15/07/2024 |
374.029 |
%
|
151,31
|
146,4076
|
152,65
|
147,87
|
| 12/07/2024 |
378.184 |
%
|
148,70
|
145,5901
|
153,70
|
148,74
|
| 11/07/2024 |
628.593 |
%
|
158,00
|
144,57
|
158,00
|
144,57
|
| 10/07/2024 |
571.587 |
%
|
153,45
|
152,09
|
158,61
|
155,02
|
