Italia Markets open in 6 hrs 14 mins

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,87+0,82 (+0,86%)
Alla chiusura: 04:00PM EST
95,87 0,00 (0,00%)
Dopo ore: 04:20PM EST
Periodo di tempo:
03 dic 2022 - 03 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202394,3296,6293,9095,8795,87207.400
30 nov 202396,7597,4994,2995,0595,05224.400
29 nov 202398,29100,3997,2697,3297,32211.500
28 nov 202395,8297,7295,4797,0097,00289.000
27 nov 202395,7996,9595,3996,4096,40192.600
24 nov 202395,9496,8095,6896,4296,42103.200
22 nov 202396,5397,5896,1296,5096,50148.000
21 nov 202396,1096,7194,5895,4395,43238.900
20 nov 202395,6097,3993,8296,8996,89188.200
17 nov 202395,7096,3794,1995,6595,65237.200
16 nov 202395,0296,2693,8395,1195,11240.100
15 nov 202394,1898,5994,1195,7395,73430.100
14 nov 202391,0794,1690,7794,1294,12240.800
13 nov 202389,0589,0787,6187,6187,61141.000
10 nov 202385,8789,5885,3089,4589,45249.600
09 nov 202387,6387,7085,2685,3285,32155.900
08 nov 202387,7288,6585,9686,7386,73140.700
07 nov 202389,1789,2486,9387,5487,54254.200
06 nov 202391,5191,9688,6789,8489,84228.800
03 nov 202390,1292,8690,1291,7591,75344.400
02 nov 202386,3789,0085,5688,2788,27352.700
01 nov 202387,3987,3981,8684,6084,60565.100
31 ott 202386,7788,1885,6087,2687,26296.700
30 ott 202388,3988,6485,2186,5786,57239.200
27 ott 202388,6689,3387,0387,8387,83267.900
26 ott 202388,4790,8787,8788,4088,40374.000
25 ott 202389,9790,9187,6887,7987,79297.100
24 ott 202390,2692,6789,5090,7890,78279.200
23 ott 202390,1791,7988,3989,3089,30419.700
20 ott 202392,8393,5890,8390,8890,88351.600
19 ott 202396,1898,7492,3292,5592,55346.200
18 ott 202396,1096,6794,0695,5895,58219.300
17 ott 202396,1298,5795,2797,6697,66286.300
16 ott 202396,3898,2695,8997,2697,26247.300
13 ott 2023100,97100,9794,9795,2695,26407.200
12 ott 2023102,12104,88100,16100,80100,80249.700
11 ott 2023102,00103,89100,48101,23101,23273.800
10 ott 202399,57102,7499,03102,10102,10396.600
09 ott 202398,17100,1096,5599,4399,43129.500
06 ott 202396,9399,4296,4898,8298,82201.600
05 ott 202399,61100,1397,4697,6897,68201.100
04 ott 202399,26100,7398,6699,1899,18177.300
03 ott 2023101,81102,8498,4298,9598,95248.200
02 ott 2023103,26104,56101,99102,23102,23362.300
29 set 2023103,51104,44100,82103,12103,12236.900
28 set 202399,67104,0199,67102,36102,36297.600
27 set 202399,67100,9398,69100,09100,09266.200
26 set 2023100,13100,1497,9498,6998,69136.100
25 set 202399,03101,7798,85100,51100,51112.200
22 set 2023100,62101,5699,3299,6299,62157.400
21 set 202399,87102,0099,36100,26100,26247.700
20 set 2023102,49102,95100,44100,83100,83122.100
19 set 2023103,34104,52101,73101,78101,78148.100
18 set 2023103,90105,06102,84103,43103,43305.000
15 set 2023105,89105,89103,06104,58104,58645.500
14 set 2023105,16107,01103,75106,67106,67364.000
13 set 2023102,73107,50102,72104,35104,35239.700
12 set 2023104,15105,90102,91103,47103,47254.200
11 set 2023105,85106,20103,87104,23104,23382.500
08 set 2023106,45107,71102,92104,11104,111.879.300
07 set 2023110,02110,02104,72105,74105,74598.100
06 set 2023114,16117,08113,26114,34114,34101.100
05 set 2023117,01118,19112,28114,25114,25173.500
01 set 2023118,48119,68117,58118,15118,15115.200
31 ago 2023118,07119,53117,95118,07118,07185.600
30 ago 2023116,80119,30116,79118,13118,1387.600
29 ago 2023113,70118,04112,28117,48117,48122.300
28 ago 2023112,63115,12112,63113,94113,94113.300
25 ago 2023112,76113,65110,55112,52112,52106.700
24 ago 2023116,30116,30112,13112,38112,38135.900
23 ago 2023113,53116,27112,65115,33115,3396.400
22 ago 2023114,36114,56112,55113,44113,44112.200
21 ago 2023111,49113,76110,56113,06113,06138.300
18 ago 2023108,32112,34106,49111,38111,38144.600
17 ago 2023112,45115,97109,80109,88109,88106.900
16 ago 2023112,94115,01109,82111,75111,75195.200
15 ago 2023112,57113,16111,92112,97112,97135.600
14 ago 2023111,51113,37110,54113,13113,13118.700
11 ago 2023112,91113,73111,65111,86111,86190.800
10 ago 2023114,30116,44113,05113,69113,69101.100
09 ago 2023114,38114,64112,79113,83113,8396.800
08 ago 2023115,00115,71113,38115,03115,03158.800
07 ago 2023114,48116,63113,65115,77115,77216.500
04 ago 2023118,94119,65111,59112,90112,90344.100
03 ago 2023122,46124,74121,05122,61122,61328.600
02 ago 2023124,00125,31122,64123,18123,18389.200
01 ago 2023123,46126,38123,00126,03126,03236.100
31 lug 2023121,29125,40121,29125,18125,18335.400
28 lug 2023121,85122,77120,17121,16121,16152.100
27 lug 2023118,82122,22117,04120,22120,22331.300
26 lug 2023117,13117,83116,10116,92116,92157.700
25 lug 2023116,06118,31116,06117,58117,58166.600
24 lug 2023116,67117,99115,65116,29116,2991.600
21 lug 2023117,51118,79116,12116,88116,88231.300
20 lug 2023118,43118,92115,04116,42116,42219.400
19 lug 2023121,68122,10118,04119,62119,62181.200
18 lug 2023120,16122,31119,29122,12122,12169.800
17 lug 2023116,96121,01116,83120,30120,30239.200
14 lug 2023118,10118,23115,71116,59116,59172.100
13 lug 2023115,27118,19114,69118,01118,01278.700
*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...