Italia markets closed

Axcelis Technologies, Inc. (ACLS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
103,06+3,06 (+3,06%)
Alla chiusura: 04:00PM EDT
103,07 +0,01 (+0,01%)
Dopo ore: 07:57PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024100,48104,21100,33103,06103,06422.000
25 apr 202498,50101,0297,88100,00100,00384.300
24 apr 202499,56100,7896,9598,6898,68510.900
23 apr 202497,0499,6796,8697,2497,24478.800
22 apr 202496,0097,9593,7796,9696,96582.900
19 apr 202498,0099,0794,4694,7994,79709.600
18 apr 2024101,61101,6198,0498,2598,25647.800
17 apr 2024104,33104,82101,57101,72101,72545.700
16 apr 2024103,31105,36102,36104,32104,32418.100
15 apr 2024105,28105,89102,98104,33104,33410.300
12 apr 2024105,60107,19104,21104,61104,61458.300
11 apr 2024106,02108,30104,48108,12108,12400.000
10 apr 2024105,95107,86103,74105,14105,14552.300
09 apr 2024106,60109,02105,78108,90108,90531.400
08 apr 2024106,00106,76104,61104,72104,72328.200
05 apr 2024105,47106,00103,25105,24105,24482.400
04 apr 2024108,55109,50103,72104,46104,46655.400
03 apr 2024106,87108,96106,11107,06107,06663.200
02 apr 2024109,99109,99107,63108,18108,18623.500
01 apr 2024111,70113,97111,65112,39112,39373.300
28 mar 2024112,38114,09111,45111,52111,52530.000
27 mar 2024109,22112,58107,46112,47112,47507.000
26 mar 2024110,46110,75108,01108,04108,04472.000
25 mar 2024109,00110,90107,46109,55109,55586.500
22 mar 2024113,40114,42111,97112,66112,66377.000
21 mar 2024116,27117,93113,75114,42114,42532.800
20 mar 2024112,20113,75109,22113,07113,07513.900
19 mar 2024108,65111,21107,09111,16111,16551.700
18 mar 2024110,25111,38109,22110,21110,21539.400
15 mar 2024106,56108,14106,11107,61107,61773.000
14 mar 2024108,32109,24106,95108,11108,11627.800
13 mar 2024111,15111,97108,37108,65108,65791.400
12 mar 2024114,60114,60110,90111,89111,89513.400
11 mar 2024111,65114,02110,91112,48112,48634.200
08 mar 2024119,05119,19111,88111,91111,91858.200
07 mar 2024114,68119,23114,51118,63118,63503.100
06 mar 2024113,25114,50110,21113,21113,21520.900
05 mar 2024112,60114,00110,25111,41111,41475.400
04 mar 2024117,36117,36114,40114,73114,73595.600
01 mar 2024114,00117,58112,52116,27116,27554.800
29 feb 2024112,67114,11111,56112,67112,67842.400
28 feb 2024108,15111,30107,14110,72110,72547.300
27 feb 2024111,68112,00109,37109,74109,74613.500
26 feb 2024110,99111,78109,26110,69110,69498.300
23 feb 2024111,50112,23109,58109,65109,65657.200
22 feb 2024112,17113,15109,30111,45111,45732.200
21 feb 2024110,00110,76107,48109,32109,32943.100
20 feb 2024114,18114,36110,55111,91111,91974.200
16 feb 2024120,45122,40116,69116,78116,78613.400
15 feb 2024121,86123,00117,79119,26119,26635.000
14 feb 2024120,20122,69119,00120,60120,60618.900
13 feb 2024116,92122,64116,05118,35118,35913.300
12 feb 2024125,06126,64121,24122,32122,32870.300
09 feb 2024124,62127,26120,24125,32125,321.099.900
08 feb 2024117,45124,91110,00122,25122,252.533.800
07 feb 2024132,21134,30129,39131,49131,491.232.700
06 feb 2024129,55131,21128,00129,82129,82718.400
05 feb 2024132,38134,26128,53130,20130,20554.600
02 feb 2024130,25132,94129,48131,62131,62381.200
01 feb 2024131,80132,16127,43130,69130,69583.300
31 gen 2024130,53135,20128,10130,05130,05787.400
30 gen 2024134,21135,40132,90133,41133,41486.100
29 gen 2024132,29134,50129,79134,42134,42648.500
26 gen 2024134,29135,24130,77131,29131,29812.300
25 gen 2024143,54144,19135,87136,31136,31915.800
24 gen 2024142,60145,77139,61140,11140,11937.800
23 gen 2024138,98140,64136,63139,33139,33709.900
22 gen 2024133,55138,50133,55137,88137,88952.200
19 gen 2024127,54131,85125,41131,64131,64814.900
18 gen 2024124,97127,58122,56125,67125,67888.500
17 gen 2024118,12120,80116,27120,34120,34753.600
16 gen 2024118,15122,24116,17119,63119,631.077.600
12 gen 2024114,85116,02113,10114,12114,12490.800
11 gen 2024116,08117,83112,51114,82114,82772.400
10 gen 2024118,30118,90112,96116,08116,081.178.500
09 gen 2024118,84121,24117,62120,15120,15334.800
08 gen 2024118,30122,00117,67120,97120,97589.700
05 gen 2024116,44118,07115,21117,83117,83643.600
04 gen 2024118,57119,23114,22116,13116,13828.000
03 gen 2024122,15123,00120,21120,92120,92550.600
02 gen 2024127,38127,38123,33124,72124,72639.200
29 dic 2023132,37132,47128,81129,69129,69604.400
28 dic 2023133,42133,89131,30132,36132,36299.000
27 dic 2023136,82136,89132,58133,20133,20492.300
26 dic 2023134,36136,33134,00135,59135,59343.400
22 dic 2023134,67135,60132,19133,43133,43407.000
21 dic 2023132,80135,58131,42134,81134,81495.200
20 dic 2023134,75135,44128,70128,74128,74680.900
19 dic 2023136,22137,18133,50136,18136,18733.800
18 dic 2023136,69138,48134,39134,86134,86655.500
15 dic 2023141,46141,72134,56136,09136,091.247.800
14 dic 2023134,75141,57134,21140,43140,431.181.600
13 dic 2023126,58131,59124,42131,50131,50708.300
12 dic 2023125,59126,97123,70126,19126,19474.100
11 dic 2023123,66126,68122,66125,58125,58930.100
08 dic 2023122,21124,41121,35122,69122,691.394.800
07 dic 2023122,91124,05121,11122,65122,65500.500
06 dic 2023126,98127,50121,92122,02122,02399.100
05 dic 2023124,00125,40122,40124,57124,57456.100
04 dic 2023124,05125,16121,50125,11125,11390.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...