Mercado abrirá em 8 h 59 min

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
109,01+1,38 (+1,28%)
No fechamento: 04:00PM EDT
109,01 0,00 (0,00%)
Pós-fechamento: 04:20PM EDT
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de mai. de 2024107,73109,16107,73109,01109,01160.100
21 de mai. de 2024106,98108,45106,37107,63107,63139.500
20 de mai. de 2024105,60108,10105,55107,88107,88225.400
17 de mai. de 2024105,99106,13104,71105,63105,63111.200
16 de mai. de 2024107,17107,37105,29105,46105,46181.000
15 de mai. de 2024105,78107,54105,00107,47107,47165.000
14 de mai. de 2024102,70104,61102,65104,57104,57167.100
13 de mai. de 2024103,00103,11101,75102,07102,07145.600
10 de mai. de 2024102,26102,6799,97102,13102,13227.600
09 de mai. de 2024101,55102,29100,85101,90101,90160.900
08 de mai. de 2024100,13101,63100,08101,57101,57142.200
07 de mai. de 2024100,87102,90100,54101,44101,44197.300
06 de mai. de 202499,08101,9594,86100,12100,12319.600
03 de mai. de 202498,2498,9795,9497,9997,99259.400
02 de mai. de 202493,2595,8690,4095,6395,63432.200
01 de mai. de 202494,9997,6592,8396,0896,08428.100
30 de abr. de 202496,4897,6295,5495,8495,84302.700
29 de abr. de 202496,6197,7696,2597,6297,62141.200
26 de abr. de 202494,3096,5494,3095,9695,96148.200
25 de abr. de 202491,9593,8591,8893,7893,78143.400
24 de abr. de 202492,9394,6392,1592,8492,84140.300
23 de abr. de 202491,1094,8591,1093,1093,10171.800
22 de abr. de 202490,7691,3489,3691,0391,03121.700
19 de abr. de 202489,8191,5289,1289,7089,70188.000
18 de abr. de 202491,7693,3690,7190,8190,81198.100
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...