Italia Markets close in 5 hrs 44 mins

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,16+1,39 (+1,45%)
Alla chiusura: 04:00PM EDT
97,16 0,00 (0,00%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023------
21 mar 202396,7799,0095,6397,1697,16147.700
20 mar 202394,4796,4994,3595,7795,77138.400
17 mar 202396,0196,2592,6893,8193,81573.100
16 mar 202393,2697,9692,0396,3696,36204.400
15 mar 202394,8395,3291,6794,4794,47299.100
14 mar 202394,5797,3293,0497,1997,19222.800
13 mar 202391,2494,2089,2492,0292,02234.600
10 mar 202394,3694,6291,4192,6292,62283.300
09 mar 202395,4696,9194,3594,6194,61215.200
08 mar 202393,6195,4893,5395,3095,30137.700
07 mar 202393,6694,2892,4393,0193,01269.300
06 mar 202394,7395,2892,5693,6993,69238.800
03 mar 202395,0195,3693,4594,5894,5886.800
02 mar 202392,5094,6391,1894,3794,37215.000
01 mar 202393,4494,9793,1793,4793,47120.200
28 feb 202393,0294,7693,0093,0893,08136.300
27 feb 202392,9894,2092,8193,1493,14172.600
24 feb 202391,4993,5691,1591,8691,8695.800
23 feb 202393,6394,5790,9993,0893,08101.600
22 feb 202392,9094,5291,4892,4592,45133.400
21 feb 202395,4595,7792,5192,7692,76141.200
17 feb 202397,2997,2995,3597,1497,14175.900
16 feb 202396,4098,4796,2997,2597,25139.000
15 feb 202395,4898,3895,2198,3898,38143.000
14 feb 202394,9096,7394,3195,9395,9393.500
13 feb 202394,1495,9993,6395,6095,60124.500
10 feb 202392,8197,3791,9693,5693,56172.700
09 feb 202398,6899,4692,1893,1093,10342.600
08 feb 202396,1098,0596,1097,2597,25304.400
07 feb 202395,4597,8494,6897,6697,66187.200
06 feb 202397,7797,9195,6795,7995,79293.500
03 feb 202398,28100,6698,2499,1699,16230.400
02 feb 202398,69101,0098,2799,4499,44379.000
01 feb 202393,1299,5493,1298,1198,11281.600
31 gen 202389,8992,8589,8992,7492,74187.500
30 gen 202392,4192,5189,8290,1990,19186.000
27 gen 202393,5294,7692,9093,4493,44120.300
26 gen 202395,6896,2592,3295,2695,26156.600
25 gen 202394,5296,1693,5094,8894,88146.100
24 gen 202395,3395,6794,2495,2495,2480.600
23 gen 202392,9696,3292,8895,7595,75172.100
20 gen 202391,1792,1790,0191,9191,91107.200
19 gen 202391,9891,9888,7689,8489,84142.500
18 gen 202393,3995,7992,6392,7492,74132.300
17 gen 202393,1993,7191,8592,4192,4183.500
13 gen 202392,8893,8392,7293,0093,00162.500
12 gen 202392,9694,0091,0994,0094,00162.100
11 gen 202392,1593,2090,0492,3192,31198.700
10 gen 202392,4393,5091,2192,6992,69206.500
09 gen 202392,3293,9891,5292,2792,27196.700
06 gen 202387,4091,2886,8491,2591,25159.600
05 gen 202386,6487,3784,4086,0986,09125.000
04 gen 202386,4487,5485,8486,6486,64129.900
03 gen 202386,6987,4184,7385,5485,54180.900
30 dic 202284,8786,1184,3385,7885,78105.500
29 dic 202283,9785,9383,7985,7385,73133.500
28 dic 202283,9584,3282,0282,7582,75119.900
27 dic 202283,9484,2982,3983,9783,97106.400
23 dic 202283,4784,3082,0983,7283,72148.700
22 dic 202285,5985,5981,8183,2883,28194.800
21 dic 202286,3887,7885,7586,8786,87185.400
20 dic 202284,9086,7884,8685,6385,63212.300
19 dic 202289,0389,0384,5584,8284,82207.000
16 dic 202288,3490,1587,5688,8488,84458.500
15 dic 202292,2392,5088,2089,7689,76276.000
14 dic 202294,2696,1493,1993,9193,91148.200
13 dic 202295,2497,3293,7694,8594,85211.600
12 dic 202291,1993,1290,2592,0092,00227.600
09 dic 202291,0492,1190,4090,7190,71117.300
08 dic 202290,5491,7589,5091,5091,50125.400
07 dic 202289,3390,8188,1689,8989,89111.000
06 dic 202290,1990,7588,2489,5189,51140.600
05 dic 202292,3392,3389,1390,6090,60218.200
02 dic 202291,2993,5890,7892,6792,67141.100
01 dic 202292,8393,5090,5693,1393,13161.000
30 nov 202289,0592,7987,1292,6492,64227.900
29 nov 202288,6989,7688,4388,4388,4395.900
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
17 nov 202287,4488,5986,7688,0588,05302.000
16 nov 202292,1692,3089,3389,6389,63276.600
15 nov 202292,1394,8391,3193,2893,28237.000
14 nov 202291,7592,8989,8690,1190,11155.100
11 nov 202288,0693,3286,4992,3992,39394.800
10 nov 202286,8588,0984,8587,4887,48204.000
09 nov 202281,6883,1181,2381,9781,97108.800
08 nov 202283,3084,6581,4682,7482,74157.500
07 nov 202283,5483,5580,6182,2182,21209.200
04 nov 202283,3084,4181,6783,0083,00250.700
03 nov 202279,6881,9879,2580,4480,44296.500
02 nov 202280,0086,4379,1480,2680,26721.200
01 nov 202279,9280,1078,4079,7879,78202.300
31 ott 202278,6479,5677,0078,6578,65223.900
28 ott 202277,0779,3076,4979,0279,02249.600
27 ott 202277,0678,0375,9676,5176,51124.600
*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...