Mercado fechado

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,72+0,20 (+0,34%)
No fechamento: 4:00PM EDT

59,72 0,00 (0,00%)
Pós-fechamento: 4:00PM EDT

Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 202059,0160,0358,5659,7259,72206.200
24 de set de 202057,6460,1857,0459,5259,52251.900
23 de set de 202059,3860,7057,8557,9057,90307.200
22 de set de 202058,8859,6757,6959,4259,42180.600
21 de set de 202057,4258,8457,0958,7058,70256.000
18 de set de 202060,9061,1758,1559,2359,23719.000
17 de set de 202058,4260,1457,8560,0360,03281.500
16 de set de 202061,2062,1659,8160,0760,07220.000
15 de set de 202061,1461,8460,4360,7160,71276.200
14 de set de 202059,8861,4959,7961,2461,24260.000
11 de set de 202058,6659,4558,3258,8458,84389.900
10 de set de 202060,5461,0157,8157,8557,85282.600
09 de set de 202060,4961,3358,6560,2360,23441.300
08 de set de 202066,7466,7459,3359,3859,38900.800
04 de set de 202073,7274,0266,7969,1269,12389.200
03 de set de 202075,3075,8773,0073,3673,36637.100
02 de set de 202074,6776,4673,9376,4576,45305.000
01 de set de 202074,2174,6673,2174,0374,03269.600
31 de ago de 202075,6975,7974,1274,1274,12246.300
28 de ago de 202074,1676,1874,0076,0176,01197.400
27 de ago de 202075,8975,8973,0673,7073,70186.000
26 de ago de 202075,6475,9774,6075,4375,43136.900
25 de ago de 202075,8876,3674,4875,6375,63188.400
24 de ago de 202076,1377,5174,4575,7975,79201.200
21 de ago de 202075,7976,3073,8575,0175,01225.200
20 de ago de 202077,8477,9975,6375,9875,98191.100
19 de ago de 202079,4680,0678,5179,0879,08178.800
18 de ago de 202081,4481,4779,0679,4679,46256.200
17 de ago de 202080,7482,2680,6281,7981,79209.800
14 de ago de 202079,6781,2179,5180,0380,03189.200
13 de ago de 202079,7580,8978,8780,0780,07199.100
12 de ago de 202078,4780,6278,2279,7279,72225.600
11 de ago de 202079,8281,9177,4777,9777,97300.000
10 de ago de 202078,6980,2777,6179,8979,89354.000
07 de ago de 202076,6078,7375,8778,6478,64403.800
06 de ago de 202079,4979,4974,9176,7876,78358.500
05 de ago de 202079,4579,7575,1777,4777,47574.700
04 de ago de 202074,4775,2574,3074,9274,92198.700
03 de ago de 202074,1575,8373,8274,3074,30214.600
31 de jul de 202071,9073,5770,5873,5773,57273.500
30 de jul de 202068,4472,4768,4472,0572,05247.800
29 de jul de 202069,0169,8568,8269,3969,39242.800
28 de jul de 202070,1670,3368,2168,3768,37150.000
27 de jul de 202069,1971,3969,1970,8670,86152.400
24 de jul de 202071,0571,0568,5168,6368,63140.800
23 de jul de 202070,7572,9170,4971,8271,82473.300
22 de jul de 202070,0971,4070,0971,0471,04222.400
21 de jul de 202072,0472,0469,5870,0270,02307.400
20 de jul de 202070,4071,7570,2571,2071,20243.500
17 de jul de 202070,5470,8969,6970,4270,42261.300
16 de jul de 202069,8970,7068,8370,0970,09253.100
15 de jul de 202071,6272,3468,6370,1170,11307.700
14 de jul de 202068,8170,0367,0470,0270,02242.100
13 de jul de 202070,2471,5568,8268,9368,93234.400
10 de jul de 202070,1270,2468,1669,0669,06217.700
09 de jul de 202069,8970,4368,2870,0770,07237.000
08 de jul de 202066,4069,4766,4069,4769,47273.300
07 de jul de 202067,9269,4967,2067,3367,33210.200
06 de jul de 202068,6970,1868,4268,6268,62192.700
02 de jul de 202067,2968,1066,4667,2467,24219.900
01 de jul de 202067,8968,7865,7165,8465,84261.600
30 de jun de 202065,4968,3665,3667,7967,79314.100
29 de jun de 202063,5765,7762,6365,3765,37275.000
26 de jun de 202065,8066,1562,5962,8162,81317.700
25 de jun de 202064,4266,2162,9266,1466,14266.800
24 de jun de 202066,1066,5864,6465,0265,02254.000
23 de jun de 202067,9768,0266,3066,7966,79149.800
22 de jun de 202066,1567,2765,0066,9466,94208.300
19 de jun de 202067,6868,6366,3266,5666,56520.900
18 de jun de 202065,9967,5165,9966,7166,71223.200
17 de jun de 202068,1968,2666,3366,3566,35239.900
16 de jun de 202067,5868,6865,9467,4267,42201.400
15 de jun de 202062,2465,2961,5865,0065,00288.500
12 de jun de 202064,6465,7863,0164,4764,47254.100
11 de jun de 202065,7667,7461,2562,0462,04287.500
10 de jun de 202070,2670,2667,9168,4968,49306.200
09 de jun de 202069,5771,1269,2169,9669,96233.500
08 de jun de 202073,3374,0070,5070,7070,70365.400
05 de jun de 202073,5975,4272,7873,0073,00330.100
04 de jun de 202069,4971,1369,0271,0271,02310.300
03 de jun de 202068,2071,1167,7570,3670,36319.100
02 de jun de 202066,5067,6365,9567,0967,09182.300
01 de jun de 202066,6967,6566,1866,4066,40283.300
29 de mai de 202064,7967,4264,5966,8366,83600.600
28 de mai de 202066,0067,4364,0065,2265,22381.500
27 de mai de 202065,9466,2062,7866,1066,10310.100
26 de mai de 202064,9465,8863,4365,0965,09244.000
22 de mai de 202062,6562,6561,3862,2362,23167.100
21 de mai de 202064,5464,8462,4162,4562,45248.800
20 de mai de 202063,7265,8263,7264,9064,90253.200
19 de mai de 202061,6064,3761,0362,4462,44283.100
18 de mai de 202061,0261,9259,5061,5561,55299.600
15 de mai de 202058,8459,2457,6058,3858,38221.900
14 de mai de 202057,3160,4755,5660,3260,32264.800
13 de mai de 202059,7660,4557,8459,0259,02370.200
12 de mai de 202063,2263,3060,4660,4860,48414.000
11 de mai de 202061,7063,4461,0863,0363,03356.400
08 de mai de 202060,4563,0660,4562,9362,93235.200
07 de mai de 202061,2361,2359,1260,0060,00335.200
06 de mai de 202056,0061,2855,8758,7658,76366.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...