Mercado abrirá em 5 h 3 min

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,60-3,85 (-3,72%)
No fechamento: 04:00PM EST
99,60 0,00 (0,00%)
Pós-fechamento: 08:00PM EST
Período:
21 de fev. de 2023 - 21 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
22 de nov. de 202396,5397,5896,1296,5096,41148.000
21 de nov. de 202396,1096,7194,5895,4395,34238.900
20 de nov. de 202395,6097,3993,8296,8996,80188.200
17 de nov. de 202395,7096,3794,1995,6595,56237.200
17 de nov. de 20230.1 Dividendo
16 de nov. de 202395,0296,2693,8395,1194,92240.100
15 de nov. de 202394,1898,5994,1195,7395,54430.100
14 de nov. de 202391,0794,1690,7794,1293,93240.800
13 de nov. de 202389,0589,0787,6187,6187,43141.000
10 de nov. de 202385,8789,5885,3089,4589,27249.600
09 de nov. de 202387,6387,7085,2685,3285,15155.900
08 de nov. de 202387,7288,6585,9686,7386,55140.700
07 de nov. de 202389,1789,2486,9387,5487,36254.200
06 de nov. de 202391,5191,9688,6789,8489,66228.800
03 de nov. de 202390,1292,8690,1291,7591,56344.400
02 de nov. de 202386,3789,0085,5688,2788,09352.700
01 de nov. de 202387,3987,3981,8684,6084,43565.100
31 de out. de 202386,7788,1885,6087,2687,08296.700
30 de out. de 202388,3988,6485,2186,5786,39239.200
27 de out. de 202388,6689,3387,0387,8387,65267.900
26 de out. de 202388,4790,8787,8788,4088,22374.000
25 de out. de 202389,9790,9187,6887,7987,61297.100
24 de out. de 202390,2692,6789,5090,7890,60279.200
23 de out. de 202390,1791,7988,3989,3089,12419.700
20 de out. de 202392,8393,5890,8390,8890,70351.600
19 de out. de 202396,1898,7492,3292,5592,36346.200
18 de out. de 202396,1096,6794,0695,5895,39219.300
17 de out. de 202396,1298,5795,2797,6697,46286.300
16 de out. de 202396,3898,2695,8997,2697,06247.300
13 de out. de 2023100,97100,9794,9795,2695,07407.200
12 de out. de 2023102,12104,88100,16100,80100,60249.700
11 de out. de 2023102,00103,89100,48101,23101,02273.800
10 de out. de 202399,57102,7499,03102,10101,89396.600
09 de out. de 202398,17100,1096,5599,4399,23129.500
06 de out. de 202396,9399,4296,4898,8298,62201.600
05 de out. de 202399,61100,1397,4697,6897,48201.100
04 de out. de 202399,26100,7398,6699,1898,98177.300
03 de out. de 2023101,81102,8498,4298,9598,75248.200
02 de out. de 2023103,26104,56101,99102,23102,02362.300
29 de set. de 2023103,51104,44100,82103,12102,91236.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...