Italia markets open in 2 hours 54 minutes

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,69-2,25 (-2,47%)
Alla chiusura: 04:00PM EST
87,97 -0,72 (-0,81%)
Dopo ore: 04:04PM EST
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 202290,1090,2088,1288,6988,69174.300
25 nov 202292,0292,4590,9190,9490,9460.300
23 nov 202291,0092,1191,0092,0292,02113.500
22 nov 202290,1091,2588,7390,9190,91130.900
21 nov 202288,7689,7888,0389,4989,49119.000
18 nov 202290,0490,3488,0089,3089,30148.100
18 nov 20220.1 Dividendo
17 nov 202287,4488,5986,7688,0587,95302.000
16 nov 202292,1692,3089,3389,6389,53276.600
15 nov 202292,1394,8391,3193,2893,17237.000
14 nov 202291,7592,8989,8690,1190,01155.100
11 nov 202288,0693,3286,4992,3992,29394.800
10 nov 202286,8588,0984,8587,4887,38204.000
09 nov 202281,6883,1181,2381,9781,88108.800
08 nov 202283,3084,6581,4682,7482,65157.500
07 nov 202283,5483,5580,6182,2182,12209.200
04 nov 202283,3084,4181,6783,0082,91250.700
03 nov 202279,6881,9879,2580,4480,35296.500
02 nov 202280,0086,4379,1480,2680,17721.200
01 nov 202279,9280,1078,4079,7879,69202.300
31 ott 202278,6479,5677,0078,6578,56223.900
28 ott 202277,0779,3076,4979,0278,93249.600
27 ott 202277,0678,0375,9676,5176,42124.600
26 ott 202275,8378,3474,6476,0275,93199.500
25 ott 202274,3876,8474,3875,8975,80223.700
24 ott 202274,9875,0872,9874,1974,11230.400
21 ott 202271,3575,3870,7374,6674,58248.900
20 ott 202271,8773,1970,3770,8870,80238.900
19 ott 202271,3571,4069,4171,2671,18160.000
18 ott 202272,9873,2771,0071,6871,60187.600
17 ott 202272,2972,9570,7971,2071,12191.500
14 ott 202274,5174,9370,3170,7370,65129.300
13 ott 202269,5074,0868,0073,8673,78323.500
12 ott 202273,5273,5271,1671,7271,64146.800
11 ott 202274,8875,6872,2873,4973,41295.300
10 ott 202278,6478,6474,4675,5275,43186.600
07 ott 202281,7982,0277,6478,0877,99198.400
06 ott 202283,7984,5182,8983,1583,06177.300
05 ott 202282,6583,9781,6683,7983,69191.000
04 ott 202283,9084,7182,6984,0183,91163.800
03 ott 202278,6082,1077,7081,5981,50150.800
30 set 202278,6080,6377,1477,4177,32207.200
29 set 202280,1280,4678,4780,0879,99126.900
28 set 202278,3481,8678,2481,0780,98164.900
27 set 202279,9180,2478,3579,2279,13115.900
26 set 202279,6781,0978,5978,7278,63126.600
23 set 202279,9580,2778,6179,9279,83117.400
22 set 202282,8782,8780,2481,2081,1192.800
21 set 202284,5685,6983,1583,3183,22100.000
20 set 202284,0084,7582,8484,0083,9097.700
19 set 202283,3885,2783,2584,8084,7085.600
16 set 202283,0084,4682,4384,3384,23322.600
15 set 202285,1586,0883,5984,3784,27121.500
14 set 202285,2989,9984,0285,7785,67137.300
13 set 202286,6786,8184,6984,9284,82115.700
12 set 202288,8689,9087,6389,3189,21148.600
09 set 202288,2989,5487,7188,6388,53102.300
08 set 202285,2187,5084,5087,0786,97137.000
07 set 202286,1987,5184,6286,1086,00142.300
06 set 202286,3186,3184,1086,1186,01153.600
02 set 202288,2089,0685,9986,5986,4996.700
01 set 202288,3088,3085,1187,1187,01188.500
31 ago 202290,7490,7488,8789,7989,69151.300
30 ago 202291,7892,4788,8889,7789,67120.500
29 ago 202289,7291,5789,2691,0290,92179.000
26 ago 202296,5896,7690,5690,6390,53157.500
25 ago 202294,0796,3194,0796,1296,0197.100
24 ago 202293,4694,3992,6893,5693,4561.300
23 ago 202293,0094,3293,0093,3693,2599.600
22 ago 202293,5894,3092,0992,6192,5082.800
19 ago 202296,4096,4094,3295,1195,00101.400
19 ago 20220.1 Dividendo
18 ago 202294,5298,0794,0498,0197,80105.300
17 ago 202294,9195,6093,8095,0494,8495.900
16 ago 202295,0396,7794,1796,4296,21157.400
15 ago 202294,7995,9593,7695,4695,25137.100
12 ago 202294,3295,4293,1395,0094,80251.200
11 ago 202294,8895,7693,5993,6993,49101.500
10 ago 202292,9094,4992,0394,0993,89151.200
09 ago 202293,2893,4489,8590,3290,13184.100
08 ago 202294,0095,0092,8694,4994,29169.600
05 ago 202294,4994,6790,6694,2594,05290.000
04 ago 202295,0098,0091,1394,1193,91397.000
03 ago 202290,4293,9689,8092,8792,67260.600
02 ago 202290,2491,0089,0690,1089,91152.800
01 ago 202288,8092,4088,3391,4391,23226.400
29 lug 202288,7689,9688,2589,4989,30169.200
28 lug 202287,1989,5986,1589,2589,06136.900
27 lug 202283,6087,5483,0886,8386,64169.100
26 lug 202283,3084,3582,7783,0382,85145.300
25 lug 202283,7983,8282,0083,6983,51122.100
22 lug 202286,3186,3183,3083,8583,67162.600
21 lug 202284,2586,1783,7886,1185,92184.000
20 lug 202280,8784,0177,0883,8483,66250.500
19 lug 202277,0880,9877,0880,6780,50216.300
18 lug 202277,9379,4276,1176,2576,09127.500
15 lug 202275,7777,3975,1177,0676,89147.500
14 lug 202274,5875,3172,6975,2075,04141.300
13 lug 202272,7975,0472,7274,8574,6987.500
12 lug 202274,4075,2673,3374,1473,98110.500
*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...