Mercado abrirá em 57 mins

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
92,43-2,52 (-2,65%)
No fechamento: 04:00PM EDT
92,43 0,00 (0,00%)
Pós-fechamento: 04:01PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202495,4795,7992,3692,4392,43197.300
16 de abr. de 202493,9095,4893,4994,9594,95123.600
15 de abr. de 202496,4697,4094,1394,8594,85117.800
12 de abr. de 202498,1099,9895,7296,5296,52125.400
11 de abr. de 202496,8799,7696,2099,6899,68156.500
10 de abr. de 202497,0998,7995,9296,5296,52192.700
09 de abr. de 202499,68100,8798,03100,75100,75124.600
08 de abr. de 202498,58100,0498,3199,0499,04170.700
05 de abr. de 202497,3898,3496,2897,9697,96185.300
04 de abr. de 2024100,82101,9697,0297,4297,42263.600
03 de abr. de 202496,67100,2696,5699,2499,24133.700
02 de abr. de 202499,1899,5696,9398,1898,18244.100
01 de abr. de 2024101,91102,49100,47101,34101,34194.800
28 de mar. de 2024102,02102,68101,06101,98101,98210.100
27 de mar. de 202499,32102,6798,70102,02102,02277.900
26 de mar. de 202498,2799,0097,6598,6098,60219.300
25 de mar. de 202496,7397,9996,3197,4597,45110.100
22 de mar. de 202497,9597,9596,5997,1997,19103.400
21 de mar. de 202496,9699,4096,9697,9497,94169.300
20 de mar. de 202494,2997,0093,7795,8295,82172.100
19 de mar. de 202494,6395,7794,1894,7794,77146.200
18 de mar. de 202496,3097,4095,2795,3795,37164.000
15 de mar. de 202495,8697,1195,5695,7595,751.138.700
14 de mar. de 202497,4399,3395,5296,8296,82237.500
13 de mar. de 202499,50100,2497,9298,1398,13231.900
12 de mar. de 2024100,43100,8199,43100,33100,33185.000
11 de mar. de 2024102,36103,23100,31100,43100,43230.500
08 de mar. de 2024106,75107,17103,37103,56103,56142.800
07 de mar. de 2024103,24106,70103,24105,72105,72199.400
06 de mar. de 2024101,33104,14101,33102,41102,41149.200
05 de mar. de 2024101,31102,2699,87100,63100,63110.100
04 de mar. de 2024103,62103,62101,54102,92102,92267.400
01 de mar. de 2024101,35104,24100,41103,55103,55230.300
29 de fev. de 202499,91101,4598,37101,20101,20261.100
28 de fev. de 202497,3598,9597,0698,1398,13134.700
27 de fev. de 202499,7199,9097,5498,8398,83427.600
26 de fev. de 202499,7699,9198,6498,7398,73162.300
23 de fev. de 202499,8399,9897,6599,3999,39219.300
22 de fev. de 202499,72100,7599,3099,7999,79263.900
21 de fev. de 202498,2599,2096,2798,9198,91390.000
20 de fev. de 2024101,70101,7099,5099,6099,60247.300
16 de fev. de 2024103,21104,52101,96103,45103,45193.800
15 de fev. de 2024103,43105,05103,00103,67103,67222.000
15 de fev. de 20240.1 Dividendo
14 de fev. de 2024101,89102,73100,30102,34102,24219.700
13 de fev. de 2024100,67103,8899,2199,9799,87254.300
12 de fev. de 2024104,52106,20102,62105,56105,46263.400
09 de fev. de 2024101,85105,62100,52104,77104,67324.400
08 de fev. de 2024100,47102,4899,65100,88100,78344.600
07 de fev. de 202496,55102,6195,85100,46100,36708.900
06 de fev. de 2024104,50106,71104,25106,60106,50348.000
05 de fev. de 2024104,74106,02103,22105,12105,02155.100
02 de fev. de 2024104,41107,37104,39106,04105,94156.400
01 de fev. de 2024104,48106,43103,31105,99105,89148.200
31 de jan. de 2024106,61107,62103,95104,18104,08282.100
30 de jan. de 2024107,29108,37106,62107,30107,20183.000
29 de jan. de 2024104,82107,86103,82107,63107,52145.100
26 de jan. de 2024106,44106,44103,70105,03104,93147.300
25 de jan. de 2024109,61109,98105,55106,49106,39132.500
24 de jan. de 2024109,65109,65107,03107,50107,39174.800
23 de jan. de 2024109,05109,52107,27107,77107,66158.100
22 de jan. de 2024107,47108,48106,61107,60107,49175.700
19 de jan. de 2024103,85105,90101,98105,61105,51301.100
18 de jan. de 2024101,77103,27101,57102,74102,64159.500
17 de jan. de 2024100,50101,3598,54100,49100,39157.500
16 de jan. de 2024101,02103,21101,02102,58102,48130.900
12 de jan. de 2024103,69104,17101,66102,22102,12110.300
11 de jan. de 2024102,47103,09100,49102,52102,42181.300
10 de jan. de 2024102,44103,08101,00103,02102,92109.800
09 de jan. de 2024101,28103,28101,28103,03102,93103.100
08 de jan. de 2024100,87103,57100,16103,42103,32157.400
05 de jan. de 2024100,24101,77100,24100,87100,77130.700
04 de jan. de 2024102,04102,04100,42101,27101,17171.500
03 de jan. de 2024104,88104,88101,86102,05101,95241.500
02 de jan. de 2024107,44107,66105,29106,24106,14286.900
29 de dez. de 2023110,48111,46108,40108,92108,81170.300
28 de dez. de 2023111,92112,40110,48110,84110,73113.100
27 de dez. de 2023113,39113,39111,60112,19112,08138.800
26 de dez. de 2023111,33113,29110,20112,68112,57105.200
22 de dez. de 2023110,85111,81107,76110,74110,63116.600
21 de dez. de 2023109,41110,52108,01110,03109,92187.300
20 de dez. de 2023109,80112,51107,97108,09107,98304.800
19 de dez. de 2023110,00111,24109,92110,24110,13146.000
18 de dez. de 2023109,98109,98107,69109,10108,99174.800
15 de dez. de 2023111,38111,64108,57109,49109,38782.300
14 de dez. de 2023106,72111,97106,72111,18111,07368.500
13 de dez. de 202399,73105,3997,12104,88104,78476.600
12 de dez. de 202399,00100,1197,6799,8799,77295.100
11 de dez. de 202396,7599,4296,6999,1399,03223.900
08 de dez. de 202398,69100,2496,2196,3296,23451.700
07 de dez. de 202395,7698,6795,3098,6098,50211.100
06 de dez. de 202395,1397,0295,0195,4995,40230.200
05 de dez. de 202395,4695,4693,7094,3094,21221.400
04 de dez. de 202394,9896,3694,1996,0895,99236.800
01 de dez. de 202394,3296,6293,9095,8795,78207.400
30 de nov. de 202396,7597,4994,2995,0594,96224.400
29 de nov. de 202398,29100,3997,2697,3297,22211.500
28 de nov. de 202395,8297,7295,4797,0096,91289.000
27 de nov. de 202395,7996,9595,3996,4096,31192.600
24 de nov. de 202395,9496,8095,6896,4296,33103.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...