Mercado fechado

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
85,17-1,07 (-1,24%)
No fechamento: 4:00PM EDT
85,17 0,00 (0,00%)
Pós-fechamento: 04:01PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
22 de out. de 202185,7387,6084,8485,1785,17124.400
21 de out. de 202186,7487,5085,6486,2486,24207.100
20 de out. de 202188,2588,8087,3887,5687,56110.400
19 de out. de 202187,6188,5187,4888,0088,00100.500
18 de out. de 202187,6987,9086,9887,2487,2494.500
15 de out. de 202188,7688,8787,6788,4488,44263.600
14 de out. de 202187,0487,6285,6887,3987,39212.500
13 de out. de 202186,3586,7984,6985,4785,47131.000
12 de out. de 202185,4586,3584,5985,4685,46267.400
11 de out. de 202187,1987,4485,7085,8585,85179.300
08 de out. de 202188,7389,2687,2387,4687,46131.700
07 de out. de 202186,6188,6285,7188,4188,41346.700
06 de out. de 202184,8785,8683,8885,4185,41231.300
05 de out. de 202186,0886,4684,7185,4285,42202.700
04 de out. de 202188,3189,4585,1285,3185,31183.200
01 de out. de 202188,8189,8187,1288,8588,85191.800
30 de set. de 202190,9491,8287,7487,7587,75205.300
29 de set. de 202190,2491,1589,4290,2290,22345.500
28 de set. de 202190,7091,8289,5190,0390,03367.500
27 de set. de 202190,3091,8790,0291,7691,76184.200
24 de set. de 202189,7891,1988,9690,6390,63155.500
23 de set. de 202187,6490,9487,4990,6890,68226.600
22 de set. de 202185,6987,9585,3187,6387,63174.800
21 de set. de 202184,8885,5882,8484,7684,76182.900
20 de set. de 202184,5985,0082,8284,1384,13253.600
17 de set. de 202186,7487,9985,2887,0587,05669.200
16 de set. de 202186,8887,7286,2886,4586,45262.000
15 de set. de 202185,7287,8084,9687,7087,70189.600
14 de set. de 202186,9387,5685,5185,7685,76230.300
13 de set. de 202187,8788,3386,0188,0888,08168.300
10 de set. de 202187,1589,0686,7587,0287,02178.300
09 de set. de 202185,7587,3985,5086,1786,17147.100
08 de set. de 202189,3389,3385,6485,9585,95200.800
07 de set. de 202189,4489,8988,1189,3389,33165.700
03 de set. de 202189,8290,4688,6789,1089,10124.600
02 de set. de 202189,6290,8689,3289,9189,91143.600
01 de set. de 202190,5691,0589,0589,6489,64161.900
31 de ago. de 202190,5790,8388,6790,1890,18220.900
30 de ago. de 202191,7692,8590,1490,4690,46147.200
27 de ago. de 202188,1591,8188,1591,0991,09255.200
26 de ago. de 202187,8088,6386,9187,7187,71154.900
25 de ago. de 202186,7688,6386,7687,7987,79217.500
24 de ago. de 202184,2787,1184,2786,8686,86287.700
23 de ago. de 202183,3684,2982,6883,6083,60490.000
20 de ago. de 202182,5983,6582,0382,7382,73201.300
20 de ago. de 20210.1 Dividendo
19 de ago. de 202183,0984,4682,5883,1783,07204.700
18 de ago. de 202184,1585,8984,1084,4784,37314.600
17 de ago. de 202184,6485,7381,8282,8882,78309.500
16 de ago. de 202185,9787,1185,2185,6285,52189.600
13 de ago. de 202187,2687,7385,0386,6186,51216.500
12 de ago. de 202188,5588,5686,0586,7886,68252.100
11 de ago. de 202189,7789,7887,9689,4189,30390.100
10 de ago. de 202195,0595,0589,3289,6089,49295.800
09 de ago. de 202194,7096,7593,0193,0292,91218.200
06 de ago. de 202192,3694,1991,2094,1994,08210.800
05 de ago. de 202188,8092,1087,8392,0291,91446.200
04 de ago. de 202191,8595,3989,7090,3790,26516.300
03 de ago. de 2021103,77104,52100,28102,85102,73195.600
02 de ago. de 2021104,83106,62102,90103,00102,88113.100
30 de jul. de 2021101,21104,90100,85103,75103,63133.400
29 de jul. de 2021101,11103,51100,11102,32102,20158.700
28 de jul. de 202198,44102,6597,99101,64101,52168.000
27 de jul. de 202199,3599,8395,1797,5797,45198.400
26 de jul. de 2021101,46102,92100,06100,19100,07130.700
23 de jul. de 2021101,78102,18100,88101,35101,23133.600
22 de jul. de 2021102,60103,30100,37101,08100,96120.500
21 de jul. de 2021100,02103,9999,20103,30103,18236.300
20 de jul. de 202195,49100,6594,6399,2799,15233.000
19 de jul. de 202194,1596,0991,8194,6094,49297.700
16 de jul. de 2021100,98101,1096,1996,2096,08242.000
15 de jul. de 2021102,72102,7398,3499,9899,86189.900
14 de jul. de 2021107,38108,37102,87103,19103,07178.400
13 de jul. de 2021107,10108,18105,91106,32106,19157.700
12 de jul. de 2021106,80107,88105,81107,71107,58169.800
09 de jul. de 2021106,73107,85105,65106,68106,55215.000
08 de jul. de 2021106,76108,00103,95106,76106,63162.400
07 de jul. de 2021110,65111,84108,55109,68109,55196.400
06 de jul. de 2021109,59110,06107,31110,00109,87268.100
02 de jul. de 2021112,28112,62109,16109,49109,36159.800
01 de jul. de 2021113,15113,21110,55111,00110,87146.300
30 de jun. de 2021113,68113,70111,47112,71112,57186.800
29 de jun. de 2021113,17114,73112,82113,60113,46244.300
28 de jun. de 2021112,33114,14111,08113,59113,45255.900
25 de jun. de 2021110,26111,75109,39111,53111,40597.000
24 de jun. de 2021108,80109,82108,11109,67109,54134.400
23 de jun. de 2021106,58108,31105,66107,49107,36202.600
22 de jun. de 2021104,75106,32103,49106,12105,99222.400
21 de jun. de 2021104,65105,70102,98105,18105,05206.500
18 de jun. de 2021103,15104,46101,77104,00103,87437.500
17 de jun. de 2021104,80105,51102,98104,60104,47251.800
16 de jun. de 2021105,49105,95104,00105,09104,96282.900
15 de jun. de 2021106,03106,47104,19105,13105,00312.200
14 de jun. de 2021104,94106,61103,45105,87105,74287.400
11 de jun. de 2021103,57105,26103,27104,55104,42194.000
10 de jun. de 2021101,63103,04101,03102,85102,73162.500
09 de jun. de 2021103,39103,74100,65101,50101,38193.000
08 de jun. de 2021104,19104,38101,65103,04102,92190.800
07 de jun. de 2021103,05103,28101,53102,98102,86181.800
04 de jun. de 2021101,77103,1199,97102,80102,68180.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...