Mercado abrirá em 6 h 51 min

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
93,45-0,73 (-0,78%)
No fechamento: 04:00PM EDT
93,45 0,00 (0,00%)
Pós-fechamento: 04:03PM EDT
Período:
29 de mar. de 2022 - 29 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202393,5693,9391,9593,4593,45194.600
27 de mar. de 202397,5098,3193,8794,1894,18202.800
24 de mar. de 202395,7897,3993,9596,9696,96280.100
23 de mar. de 202397,2599,2495,8597,0597,05176.900
22 de mar. de 202397,0198,6295,8596,1896,18220.500
21 de mar. de 202396,7799,0095,6397,1697,16147.700
20 de mar. de 202394,4796,4994,3595,7795,77138.400
17 de mar. de 202396,0196,2592,6893,8193,81573.100
16 de mar. de 202393,2697,9692,0396,3696,36204.400
15 de mar. de 202394,8395,3291,6794,4794,47299.100
14 de mar. de 202394,5797,3293,0497,1997,19222.800
13 de mar. de 202391,2494,2089,2492,0292,02234.600
10 de mar. de 202394,3694,6291,4192,6292,62283.300
09 de mar. de 202395,4696,9194,3594,6194,61215.200
08 de mar. de 202393,6195,4893,5395,3095,30137.700
07 de mar. de 202393,6694,2892,4393,0193,01269.300
06 de mar. de 202394,7395,2892,5693,6993,69238.800
03 de mar. de 202395,0195,3693,4594,5894,5886.800
02 de mar. de 202392,5094,6391,1894,3794,37215.000
01 de mar. de 202393,4494,9793,1793,4793,47120.200
28 de fev. de 202393,0294,7693,0093,0893,08136.300
27 de fev. de 202392,9894,2092,8193,1493,14172.600
24 de fev. de 202391,4993,5691,1591,8691,8695.800
23 de fev. de 202393,6394,5790,9993,0893,08101.600
22 de fev. de 202392,9094,5291,4892,4592,45133.400
21 de fev. de 202395,4595,7792,5192,7692,76141.200
17 de fev. de 202397,2997,2995,3597,1497,14175.900
16 de fev. de 202396,4098,4796,2997,2597,25139.000
16 de fev. de 20230.1 Dividendo
15 de fev. de 202395,4898,3895,2198,3898,28143.000
14 de fev. de 202394,9096,7394,3195,9395,8393.500
13 de fev. de 202394,1495,9993,6395,6095,50124.500
10 de fev. de 202392,8197,3791,9693,5693,46172.700
09 de fev. de 202398,6899,4692,1893,1093,01342.600
08 de fev. de 202396,1098,0596,1097,2597,15304.400
07 de fev. de 202395,4597,8494,6897,6697,56187.200
06 de fev. de 202397,7797,9195,6795,7995,69293.500
03 de fev. de 202398,28100,6698,2499,1699,06230.400
02 de fev. de 202398,69101,0098,2799,4499,34379.000
01 de fev. de 202393,1299,5493,1298,1198,01281.600
31 de jan. de 202389,8992,8589,8992,7492,65187.500
30 de jan. de 202392,4192,5189,8290,1990,10186.000
27 de jan. de 202393,5294,7692,9093,4493,35120.300
26 de jan. de 202395,6896,2592,3295,2695,16156.600
25 de jan. de 202394,5296,1693,5094,8894,78146.100
24 de jan. de 202395,3395,6794,2495,2495,1480.600
23 de jan. de 202392,9696,3292,8895,7595,65172.100
20 de jan. de 202391,1792,1790,0191,9191,82107.200
19 de jan. de 202391,9891,9888,7689,8489,75142.500
18 de jan. de 202393,3995,7992,6392,7492,65132.300
17 de jan. de 202393,1993,7191,8592,4192,3283.500
13 de jan. de 202392,8893,8392,7293,0092,91162.500
12 de jan. de 202392,9694,0091,0994,0093,90162.100
11 de jan. de 202392,1593,2090,0492,3192,22198.700
10 de jan. de 202392,4393,5091,2192,6992,60206.500
09 de jan. de 202392,3293,9891,5292,2792,18196.700
06 de jan. de 202387,4091,2886,8491,2591,16159.600
05 de jan. de 202386,6487,3784,4086,0986,00125.000
04 de jan. de 202386,4487,5485,8486,6486,55129.900
03 de jan. de 202386,6987,4184,7385,5485,45180.900
30 de dez. de 202284,8786,1184,3385,7885,69105.500
29 de dez. de 202283,9785,9383,7985,7385,64133.500
28 de dez. de 202283,9584,3282,0282,7582,67119.900
27 de dez. de 202283,9484,2982,3983,9783,88106.400
23 de dez. de 202283,4784,3082,0983,7283,63148.700
22 de dez. de 202285,5985,5981,8183,2883,20194.800
21 de dez. de 202286,3887,7885,7586,8786,78185.400
20 de dez. de 202284,9086,7884,8685,6385,54212.300
19 de dez. de 202289,0389,0384,5584,8284,73207.000
16 de dez. de 202288,3490,1587,5688,8488,75458.500
15 de dez. de 202292,2392,5088,2089,7689,67276.000
14 de dez. de 202294,2696,1493,1993,9193,81148.200
13 de dez. de 202295,2497,3293,7694,8594,75211.600
12 de dez. de 202291,1993,1290,2592,0091,91227.600
09 de dez. de 202291,0492,1190,4090,7190,62117.300
08 de dez. de 202290,5491,7589,5091,5091,41125.400
07 de dez. de 202289,3390,8188,1689,8989,80111.000
06 de dez. de 202290,1990,7588,2489,5189,42140.600
05 de dez. de 202292,3392,3389,1390,6090,51218.200
02 de dez. de 202291,2993,5890,7892,6792,58141.100
01 de dez. de 202292,8393,5090,5693,1393,04161.000
30 de nov. de 202289,0592,7987,1292,6492,55227.900
29 de nov. de 202288,6989,7688,4388,4388,3495.900
28 de nov. de 202290,1090,2088,1288,6988,60174.300
25 de nov. de 202292,0292,4590,9190,9490,8560.300
23 de nov. de 202291,0092,1191,0092,0291,93113.500
22 de nov. de 202290,1091,2588,7390,9190,82130.900
21 de nov. de 202288,7689,7888,0389,4989,40119.000
18 de nov. de 202290,0490,3488,0089,3089,21148.100
18 de nov. de 20220.1 Dividendo
17 de nov. de 202287,4488,5986,7688,0587,86302.000
16 de nov. de 202292,1692,3089,3389,6389,44276.600
15 de nov. de 202292,1394,8391,3193,2893,08237.000
14 de nov. de 202291,7592,8989,8690,1189,92155.100
11 de nov. de 202288,0693,3286,4992,3992,19394.800
10 de nov. de 202286,8588,0984,8587,4887,29204.000
09 de nov. de 202281,6883,1181,2381,9781,79108.800
08 de nov. de 202283,3084,6581,4682,7482,56157.500
07 de nov. de 202283,5483,5580,6182,2182,03209.200
04 de nov. de 202283,3084,4181,6783,0082,82250.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...