Mercado fechado

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,09+1,40 (+1,42%)
No fechamento: 04:00PM EDT
100,09 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
27 de set. de 2022 - 27 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de set. de 202399,67100,9398,69100,09100,09249.687
26 de set. de 2023100,13100,1497,9498,6998,69136.100
25 de set. de 202399,03101,7798,85100,51100,51112.200
22 de set. de 2023100,62101,5699,3299,6299,62157.400
21 de set. de 202399,87102,0099,36100,26100,26247.700
20 de set. de 2023102,49102,95100,44100,83100,83122.100
19 de set. de 2023103,34104,52101,73101,78101,78148.100
18 de set. de 2023103,90105,06102,84103,43103,43305.000
15 de set. de 2023105,89105,89103,06104,58104,58645.500
14 de set. de 2023105,16107,01103,75106,67106,67364.000
13 de set. de 2023102,73107,50102,72104,35104,35239.700
12 de set. de 2023104,15105,90102,91103,47103,47254.200
11 de set. de 2023105,85106,20103,87104,23104,23382.500
08 de set. de 2023106,45107,71102,92104,11104,111.879.300
07 de set. de 2023110,02110,02104,72105,74105,74598.100
06 de set. de 2023114,16117,08113,26114,34114,34101.100
05 de set. de 2023117,01118,19112,28114,25114,25173.500
01 de set. de 2023118,48119,68117,58118,15118,15115.200
31 de ago. de 2023118,07119,53117,95118,07118,07185.600
30 de ago. de 2023116,80119,30116,79118,13118,1387.600
29 de ago. de 2023113,70118,04112,28117,48117,48122.300
28 de ago. de 2023112,63115,12112,63113,94113,94113.300
25 de ago. de 2023112,76113,65110,55112,52112,52106.700
24 de ago. de 2023116,30116,30112,13112,38112,38135.900
23 de ago. de 2023113,53116,27112,65115,33115,3396.400
22 de ago. de 2023114,36114,56112,55113,44113,44112.200
21 de ago. de 2023111,49113,76110,56113,06113,06138.300
18 de ago. de 2023108,32112,34106,49111,38111,38144.600
18 de ago. de 20230.1 Dividendo
17 de ago. de 2023112,45115,97109,80109,88109,78106.900
16 de ago. de 2023112,94115,01109,82111,75111,65195.200
15 de ago. de 2023112,57113,16111,92112,97112,87135.600
14 de ago. de 2023111,51113,37110,54113,13113,03118.700
11 de ago. de 2023112,91113,73111,65111,86111,76190.800
10 de ago. de 2023114,30116,44113,05113,69113,59101.100
09 de ago. de 2023114,38114,64112,79113,83113,7396.800
08 de ago. de 2023115,00115,71113,38115,03114,93158.800
07 de ago. de 2023114,48116,63113,65115,77115,66216.500
04 de ago. de 2023118,94119,65111,59112,90112,80344.100
03 de ago. de 2023122,46124,74121,05122,61122,50328.600
02 de ago. de 2023124,00125,31122,64123,18123,07389.200
01 de ago. de 2023123,46126,38123,00126,03125,92236.100
31 de jul. de 2023121,29125,40121,29125,18125,07335.400
28 de jul. de 2023121,85122,77120,17121,16121,05152.100
27 de jul. de 2023118,82122,22117,04120,22120,11331.300
26 de jul. de 2023117,13117,83116,10116,92116,81157.700
25 de jul. de 2023116,06118,31116,06117,58117,47166.600
24 de jul. de 2023116,67117,99115,65116,29116,1891.600
21 de jul. de 2023117,51118,79116,12116,88116,77231.300
20 de jul. de 2023118,43118,92115,04116,42116,31219.400
19 de jul. de 2023121,68122,10118,04119,62119,51181.200
18 de jul. de 2023120,16122,31119,29122,12122,01169.800
17 de jul. de 2023116,96121,01116,83120,30120,19239.200
14 de jul. de 2023118,10118,23115,71116,59116,48172.100
13 de jul. de 2023115,27118,19114,69118,01117,90278.700
12 de jul. de 2023112,23114,69111,15114,39114,29301.000
11 de jul. de 2023110,07111,34107,77110,22110,12164.700
10 de jul. de 2023107,73109,90107,73109,78109,68138.200
07 de jul. de 2023108,12109,69107,87107,91107,81166.500
06 de jul. de 2023106,98108,20106,22107,56107,46120.000
05 de jul. de 2023110,25110,51108,61108,69108,59134.000
03 de jul. de 2023111,10111,87109,69111,37111,2761.800
30 de jun. de 2023111,11112,89111,11111,45111,35124.900
29 de jun. de 2023109,79110,58108,47110,54110,44140.000
28 de jun. de 2023107,78109,42107,30109,00108,90125.400
27 de jun. de 2023105,79108,88105,02108,57108,47124.300
26 de jun. de 2023105,26107,05105,11105,24105,14164.300
23 de jun. de 2023105,72106,77104,20105,10105,00330.400
22 de jun. de 2023105,81106,80104,74105,72105,62202.700
21 de jun. de 2023106,92107,84105,70106,35106,25138.000
20 de jun. de 2023107,50108,81107,12107,82107,72172.400
16 de jun. de 2023107,83107,86105,58107,59107,49675.500
15 de jun. de 2023106,94107,83105,44107,00106,90199.100
14 de jun. de 2023106,38109,22106,38107,36107,26231.700
13 de jun. de 2023107,74108,99106,74108,75108,65129.300
12 de jun. de 2023104,98108,18104,11107,21107,11154.600
09 de jun. de 2023106,78106,78104,20105,05104,95136.100
08 de jun. de 2023106,43106,63104,59106,09105,99187.800
07 de jun. de 2023101,18106,87101,18106,85106,75413.700
06 de jun. de 202396,28100,8095,68100,53100,44203.200
05 de jun. de 202398,3298,5194,4796,8796,78193.000
02 de jun. de 202398,0899,5796,9399,3499,25166.300
01 de jun. de 202397,9898,2994,7197,6197,52232.500
31 de mai. de 202398,0798,8696,3398,1598,06564.600
30 de mai. de 2023101,63102,1598,4799,1599,06246.200
26 de mai. de 202398,00101,8197,10100,65100,56353.800
25 de mai. de 202394,5998,0793,9997,9497,85210.400
24 de mai. de 202392,3692,9891,5592,8192,73202.400
23 de mai. de 202393,0194,3692,5893,2993,21159.600
22 de mai. de 202392,4693,5191,7293,4793,38116.400
19 de mai. de 202393,4893,4892,0092,7792,69155.700
19 de mai. de 20230.1 Dividendo
18 de mai. de 202390,8293,0090,4092,3692,1899.600
17 de mai. de 202388,3091,0088,0890,6190,43131.700
16 de mai. de 202386,4787,9786,0587,7187,54127.300
15 de mai. de 202385,6387,6885,5687,2487,07152.900
12 de mai. de 202385,5586,0084,8485,4085,2380.500
11 de mai. de 202385,2885,7084,2585,5585,38135.600
10 de mai. de 202386,0586,2784,8285,8085,63109.400
09 de mai. de 202385,5585,9684,5984,9384,76109.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...