Mercado fechará em 3 h 37 min

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,29-3,21 (-4,20%)
A partir de 12:21PM EDT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 202277,9377,9373,1873,2973,2963.909
19 de mai. de 202276,9479,1976,2376,6076,60293.300
18 de mai. de 202279,0381,0876,9977,4077,40307.600
17 de mai. de 202279,2481,3078,8080,8880,88154.300
16 de mai. de 202278,4179,1377,2677,3877,38145.100
13 de mai. de 202277,4180,1077,0279,5279,52174.400
12 de mai. de 202273,6676,2373,0275,9175,91165.900
11 de mai. de 202275,6277,9473,9974,2674,26155.900
10 de mai. de 202276,3777,1072,2275,7775,77255.300
09 de mai. de 202276,7777,7874,5475,3175,31199.100
06 de mai. de 202278,9280,1476,6478,6878,68181.200
05 de mai. de 202281,4982,0076,6879,6979,69269.300
04 de mai. de 202279,3983,9578,6283,4483,44303.100
03 de mai. de 202277,5379,0277,1978,7378,73151.300
02 de mai. de 202276,2477,9175,0477,8277,82157.500
29 de abr. de 202276,6879,4676,0576,5276,52198.900
28 de abr. de 202274,7978,4273,8977,5677,56169.400
27 de abr. de 202275,8477,0973,3373,8473,84177.400
26 de abr. de 202277,9878,4576,4276,4776,47243.900
25 de abr. de 202276,7978,8076,2678,6378,63198.700
22 de abr. de 202279,1679,2276,5877,1177,11157.600
21 de abr. de 202281,1081,7579,0779,6079,60234.200
20 de abr. de 202279,4181,1379,4180,0080,00200.800
19 de abr. de 202275,8478,3075,8477,9577,95161.700
18 de abr. de 202273,2675,8173,2675,7075,70149.400
14 de abr. de 202275,8776,2473,8773,9873,98124.500
13 de abr. de 202276,5977,4375,6675,7075,70161.500
12 de abr. de 202277,2678,5575,8776,0476,04219.200
11 de abr. de 202275,7977,5775,0275,5275,52234.200
08 de abr. de 202280,8080,8277,1277,2377,23216.000
07 de abr. de 202280,7882,2379,6481,0981,09286.000
06 de abr. de 202281,8182,0680,0080,4980,49236.100
05 de abr. de 202286,7186,7182,5683,0683,06167.800
04 de abr. de 202285,6986,9285,0086,3386,33229.600
01 de abr. de 202286,4587,3484,0784,9384,93204.600
31 de mar. de 202287,6488,5185,8886,0886,08204.200
30 de mar. de 202291,4691,4686,9587,2387,23130.500
29 de mar. de 202290,3092,2190,0691,6491,64270.900
28 de mar. de 202288,8689,7687,3088,7088,70126.200
25 de mar. de 202290,8190,8588,1689,8189,81127.400
24 de mar. de 202287,0390,2786,2790,2290,22142.700
23 de mar. de 202288,0988,2886,0886,6386,63128.300
22 de mar. de 202289,4290,1688,2989,2089,20122.000
21 de mar. de 202289,8090,5587,6888,7988,79131.800
18 de mar. de 202290,3991,6888,1690,5790,57467.200
17 de mar. de 202285,0990,4284,4590,2690,26216.800
16 de mar. de 202283,5986,3183,1185,9785,97164.600
15 de mar. de 202278,9883,0078,2382,7482,74140.600
14 de mar. de 202284,2584,2578,1278,4278,42187.100
11 de mar. de 202285,0985,0983,0283,4883,48150.300
10 de mar. de 202284,3985,0083,3383,9883,98206.400
09 de mar. de 202284,0686,2783,3886,2486,24216.800
08 de mar. de 202281,3784,1980,0181,6681,66229.200
07 de mar. de 202282,3382,9181,1181,2381,23219.500
04 de mar. de 202285,1285,6081,7482,3382,33196.200
03 de mar. de 202288,9988,9985,4386,3886,38121.500
02 de mar. de 202285,4188,6485,0988,3488,34125.900
01 de mar. de 202286,0786,4484,0285,1085,10202.700
28 de fev. de 202286,7389,0084,4485,8585,85351.500
25 de fev. de 202286,0088,3685,1888,0388,03234.100
24 de fev. de 202279,7786,4179,4586,2486,24279.300
23 de fev. de 202284,7385,9582,4782,8282,82200.300
22 de fev. de 202285,4087,1282,6483,6283,62119.100
18 de fev. de 202286,0687,1085,1786,3386,33131.700
17 de fev. de 202288,0988,8686,2386,3786,37115.400
17 de fev. de 20220.1 Dividendo
16 de fev. de 202287,3889,2586,4289,1189,01196.800
15 de fev. de 202283,9488,2482,6288,2488,14252.800
14 de fev. de 202279,5683,7179,5682,2882,19208.700
11 de fev. de 202285,3986,4281,6382,0681,97273.000
10 de fev. de 202283,2388,9583,2385,5985,49483.200
09 de fev. de 202285,2987,6283,9185,6785,57318.900
08 de fev. de 202283,2384,6782,8983,6983,60342.300
07 de fev. de 202282,8884,6781,1683,0582,96349.700
04 de fev. de 202284,1184,1182,1482,6982,60197.900
03 de fev. de 202286,0787,0383,7983,8783,78205.300
02 de fev. de 202286,4088,4386,0686,5086,40296.200
01 de fev. de 202286,6187,1384,0286,4086,30417.000
31 de jan. de 202281,7786,3581,0086,1886,08244.900
28 de jan. de 202279,1681,9077,7981,9081,81224.600
27 de jan. de 202285,7186,1279,2479,2479,15441.200
26 de jan. de 202286,1490,0484,8486,1286,02229.300
25 de jan. de 202286,5786,5783,6784,1984,10229.700
24 de jan. de 202283,9688,2181,3888,0087,90263.000
21 de jan. de 202284,4588,6284,0285,8785,77282.600
20 de jan. de 202286,2489,0884,9685,1185,01161.600
19 de jan. de 202289,8889,9985,6786,1186,01314.800
18 de jan. de 202293,0993,5189,0989,1089,00243.900
14 de jan. de 202291,0094,0190,1093,7393,62191.700
13 de jan. de 202293,2995,3091,4792,1392,03247.100
12 de jan. de 202290,9693,0689,1492,2392,13203.900
11 de jan. de 202288,8690,5487,6490,2590,15125.300
10 de jan. de 202289,1189,1286,9088,7988,69148.700
07 de jan. de 202291,3792,4989,5689,5789,47186.100
06 de jan. de 202291,0993,0089,6691,8091,70157.600
05 de jan. de 202292,7894,4789,4289,4289,32175.700
04 de jan. de 202293,3193,6791,6292,9092,80108.900
03 de jan. de 202291,2392,8290,7592,8292,72193.500
31 de dez. de 202192,4292,9790,9391,0690,96137.600
30 de dez. de 202192,2694,1991,9792,2892,18251.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...