Mercados españoles cerrados

Advanced Energy Industries, Inc. (AEIS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,96+2,18 (+2,32%)
Al cierre: 04:00PM EDT
95,96 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202494,3096,5494,3095,9695,96148.200
25 abr 202491,9593,8591,8893,7893,78143.400
24 abr 202492,9394,6392,1592,8492,84140.300
23 abr 202491,1094,8591,1093,1093,10171.800
22 abr 202490,7691,3489,3691,0391,03121.700
19 abr 202489,8191,5289,1289,7089,70188.000
18 abr 202491,7693,3690,7190,8190,81198.100
17 abr 202495,4795,7992,3692,4392,43197.300
16 abr 202493,9095,4893,4994,9594,95123.600
15 abr 202496,4697,4094,1394,8594,85117.800
12 abr 202498,1099,9895,7296,5296,52125.400
11 abr 202496,8799,7696,2099,6899,68156.500
10 abr 202497,0998,7995,9296,5296,52192.700
09 abr 202499,68100,8798,03100,75100,75124.600
08 abr 202498,58100,0498,3199,0499,04170.700
05 abr 202497,3898,3496,2897,9697,96185.300
04 abr 2024100,82101,9697,0297,4297,42263.600
03 abr 202496,67100,2696,5699,2499,24133.700
02 abr 202499,1899,5696,9398,1898,18244.100
01 abr 2024101,91102,49100,47101,34101,34194.800
28 mar 2024102,02102,68101,06101,98101,98210.100
27 mar 202499,32102,6798,70102,02102,02277.900
26 mar 202498,2799,0097,6598,6098,60219.300
25 mar 202496,7397,9996,3197,4597,45110.100
22 mar 202497,9597,9596,5997,1997,19103.400
21 mar 202496,9699,4096,9697,9497,94169.300
20 mar 202494,2997,0093,7795,8295,82172.100
19 mar 202494,6395,7794,1894,7794,77146.200
18 mar 202496,3097,4095,2795,3795,37164.000
15 mar 202495,8697,1195,5695,7595,751.138.700
14 mar 202497,4399,3395,5296,8296,82237.500
13 mar 202499,50100,2497,9298,1398,13231.900
12 mar 2024100,43100,8199,43100,33100,33185.000
11 mar 2024102,36103,23100,31100,43100,43230.500
08 mar 2024106,75107,17103,37103,56103,56142.800
07 mar 2024103,24106,70103,24105,72105,72199.400
06 mar 2024101,33104,14101,33102,41102,41149.200
05 mar 2024101,31102,2699,87100,63100,63110.100
04 mar 2024103,62103,62101,54102,92102,92267.400
01 mar 2024101,35104,24100,41103,55103,55230.300
29 feb 202499,91101,4598,37101,20101,20261.100
28 feb 202497,3598,9597,0698,1398,13134.700
27 feb 202499,7199,9097,5498,8398,83427.600
26 feb 202499,7699,9198,6498,7398,73162.300
23 feb 202499,8399,9897,6599,3999,39219.300
22 feb 202499,72100,7599,3099,7999,79263.900
21 feb 202498,2599,2096,2798,9198,91390.000
20 feb 2024101,70101,7099,5099,6099,60247.300
16 feb 2024103,21104,52101,96103,45103,45193.800
15 feb 2024103,43105,05103,00103,67103,67222.000
15 feb 20240.1 Dividendo
14 feb 2024101,89102,73100,30102,34102,24219.700
13 feb 2024100,67103,8899,2199,9799,87254.300
12 feb 2024104,52106,20102,62105,56105,46263.400
09 feb 2024101,85105,62100,52104,77104,67324.400
08 feb 2024100,47102,4899,65100,88100,78344.600
07 feb 202496,55102,6195,85100,46100,36708.900
06 feb 2024104,50106,71104,25106,60106,50348.000
05 feb 2024104,74106,02103,22105,12105,02155.100
02 feb 2024104,41107,37104,39106,04105,94156.400
01 feb 2024104,48106,43103,31105,99105,89148.200
31 ene 2024106,61107,62103,95104,18104,08282.100
30 ene 2024107,29108,37106,62107,30107,20183.000
29 ene 2024104,82107,86103,82107,63107,52145.100
26 ene 2024106,44106,44103,70105,03104,93147.300
25 ene 2024109,61109,98105,55106,49106,39132.500
24 ene 2024109,65109,65107,03107,50107,39174.800
23 ene 2024109,05109,52107,27107,77107,66158.100
22 ene 2024107,47108,48106,61107,60107,49175.700
19 ene 2024103,85105,90101,98105,61105,51301.100
18 ene 2024101,77103,27101,57102,74102,64159.500
17 ene 2024100,50101,3598,54100,49100,39157.500
16 ene 2024101,02103,21101,02102,58102,48130.900
12 ene 2024103,69104,17101,66102,22102,12110.300
11 ene 2024102,47103,09100,49102,52102,42181.300
10 ene 2024102,44103,08101,00103,02102,92109.800
09 ene 2024101,28103,28101,28103,03102,93103.100
08 ene 2024100,87103,57100,16103,42103,32157.400
05 ene 2024100,24101,77100,24100,87100,77130.700
04 ene 2024102,04102,04100,42101,27101,17171.500
03 ene 2024104,88104,88101,86102,05101,95241.500
02 ene 2024107,44107,66105,29106,24106,14286.900
29 dic 2023110,48111,46108,40108,92108,81170.300
28 dic 2023111,92112,40110,48110,84110,73113.100
27 dic 2023113,39113,39111,60112,19112,08138.800
26 dic 2023111,33113,29110,20112,68112,57105.200
22 dic 2023110,85111,81107,76110,74110,63116.600
21 dic 2023109,41110,52108,01110,03109,92187.300
20 dic 2023109,80112,51107,97108,09107,98304.800
19 dic 2023110,00111,24109,92110,24110,13146.000
18 dic 2023109,98109,98107,69109,10108,99174.800
15 dic 2023111,38111,64108,57109,49109,38782.300
14 dic 2023106,72111,97106,72111,18111,07368.500
13 dic 202399,73105,3997,12104,88104,78476.600
12 dic 202399,00100,1197,6799,8799,77295.100
11 dic 202396,7599,4296,6999,1399,03223.900
08 dic 202398,69100,2496,2196,3296,23451.700
07 dic 202395,7698,6795,3098,6098,50211.100
06 dic 202395,1397,0295,0195,4995,40230.200
05 dic 202395,4695,4693,7094,3094,21221.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...