U.S. markets open in 8 hours 34 minutes
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,990.00 +17.75 (+0.09%) E-mini Russell 2000 Index Futur
2,044.20 -0.70 (-0.03%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,327.90 -2.90 (-0.12%)
Advanced Energy Industries, Inc. (AEIS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 108.73 | 108.73 | 107.15 | 107.82 | 107.82 | 97,600 |
| 24 jun 2024 | 109.30 | 109.49 | 108.20 | 108.75 | 108.75 | 120,500 |
| 21 jun 2024 | 108.21 | 109.48 | 107.09 | 109.32 | 109.32 | 423,400 |
| 20 jun 2024 | 108.81 | 110.03 | 107.79 | 108.63 | 108.63 | 291,300 |
| 18 jun 2024 | 109.27 | 109.83 | 108.20 | 108.92 | 108.92 | 154,600 |
| 17 jun 2024 | 106.58 | 109.35 | 105.80 | 109.03 | 109.03 | 192,300 |
| 14 jun 2024 | 107.07 | 107.07 | 105.84 | 106.74 | 106.74 | 114,300 |
| 13 jun 2024 | 108.86 | 109.96 | 106.93 | 108.97 | 108.97 | 112,400 |
| 12 jun 2024 | 109.26 | 111.64 | 108.15 | 109.60 | 109.60 | 172,000 |
| 11 jun 2024 | 104.36 | 106.50 | 103.34 | 105.49 | 105.49 | 137,000 |
| 10 jun 2024 | 104.00 | 105.99 | 103.42 | 105.32 | 105.32 | 118,400 |
| 07 jun 2024 | 106.26 | 107.40 | 104.52 | 105.39 | 105.39 | 111,800 |
| 06 jun 2024 | 108.50 | 109.50 | 106.90 | 107.54 | 107.54 | 143,700 |
| 05 jun 2024 | 107.89 | 109.73 | 107.08 | 109.61 | 109.61 | 145,800 |
| 04 jun 2024 | 106.99 | 106.99 | 105.48 | 106.42 | 106.42 | 178,400 |
| 03 jun 2024 | 108.48 | 108.48 | 106.30 | 108.21 | 108.21 | 145,300 |
| 31 may 2024 | 107.04 | 108.64 | 105.65 | 107.43 | 107.43 | 202,100 |
| 30 may 2024 | 104.96 | 107.64 | 104.91 | 106.86 | 106.86 | 214,700 |
| 29 may 2024 | 105.54 | 106.41 | 104.30 | 104.31 | 104.31 | 98,300 |
| 28 may 2024 | 110.84 | 110.84 | 107.32 | 107.51 | 107.51 | 127,800 |
| 24 may 2024 | 109.54 | 110.99 | 108.69 | 109.46 | 109.46 | 122,200 |
| 23 may 2024 | 108.82 | 110.45 | 107.25 | 108.08 | 108.08 | 258,800 |
| 23 may 2024 | 0.1 Dividendo | |||||
| 22 may 2024 | 107.73 | 109.16 | 107.73 | 109.01 | 108.91 | 160,100 |
| 21 may 2024 | 106.98 | 108.45 | 106.37 | 107.63 | 107.53 | 139,500 |
| 20 may 2024 | 105.60 | 108.10 | 105.55 | 107.88 | 107.78 | 225,400 |
| 17 may 2024 | 105.99 | 106.13 | 104.71 | 105.63 | 105.53 | 111,200 |
| 16 may 2024 | 107.17 | 107.37 | 105.29 | 105.46 | 105.36 | 181,000 |
| 15 may 2024 | 105.78 | 107.54 | 105.00 | 107.47 | 107.37 | 165,000 |
| 14 may 2024 | 102.70 | 104.61 | 102.65 | 104.57 | 104.47 | 167,100 |
| 13 may 2024 | 103.00 | 103.11 | 101.75 | 102.07 | 101.98 | 145,600 |
| 10 may 2024 | 102.26 | 102.67 | 99.97 | 102.13 | 102.04 | 227,600 |
| 09 may 2024 | 101.55 | 102.29 | 100.85 | 101.90 | 101.81 | 160,900 |
| 08 may 2024 | 100.13 | 101.63 | 100.08 | 101.57 | 101.48 | 142,200 |
| 07 may 2024 | 100.87 | 102.90 | 100.54 | 101.44 | 101.35 | 197,300 |
| 06 may 2024 | 99.08 | 101.95 | 94.86 | 100.12 | 100.03 | 319,600 |
| 03 may 2024 | 98.24 | 98.97 | 95.94 | 97.99 | 97.90 | 259,400 |
| 02 may 2024 | 93.25 | 95.86 | 90.40 | 95.63 | 95.54 | 432,200 |
| 01 may 2024 | 94.99 | 97.65 | 92.83 | 96.08 | 95.99 | 428,100 |
| 30 abr 2024 | 96.48 | 97.62 | 95.54 | 95.84 | 95.75 | 302,700 |
| 29 abr 2024 | 96.61 | 97.76 | 96.25 | 97.62 | 97.53 | 141,200 |
| 26 abr 2024 | 94.30 | 96.54 | 94.30 | 95.96 | 95.87 | 148,200 |
| 25 abr 2024 | 91.95 | 93.85 | 91.88 | 93.78 | 93.69 | 143,400 |
| 24 abr 2024 | 92.93 | 94.63 | 92.15 | 92.84 | 92.75 | 140,300 |
| 23 abr 2024 | 91.10 | 94.85 | 91.10 | 93.10 | 93.01 | 171,800 |
| 22 abr 2024 | 90.76 | 91.34 | 89.36 | 91.03 | 90.95 | 121,700 |
| 19 abr 2024 | 89.81 | 91.52 | 89.12 | 89.70 | 89.62 | 188,000 |
| 18 abr 2024 | 91.76 | 93.36 | 90.71 | 90.81 | 90.73 | 198,100 |
| 17 abr 2024 | 95.47 | 95.79 | 92.36 | 92.43 | 92.35 | 197,300 |
| 16 abr 2024 | 93.90 | 95.48 | 93.49 | 94.95 | 94.86 | 123,600 |
| 15 abr 2024 | 96.46 | 97.40 | 94.13 | 94.85 | 94.76 | 117,800 |
| 12 abr 2024 | 98.10 | 99.98 | 95.72 | 96.52 | 96.43 | 125,400 |
| 11 abr 2024 | 96.87 | 99.76 | 96.20 | 99.68 | 99.59 | 156,500 |
| 10 abr 2024 | 97.09 | 98.79 | 95.92 | 96.52 | 96.43 | 192,700 |
| 09 abr 2024 | 99.68 | 100.87 | 98.03 | 100.75 | 100.66 | 124,600 |
| 08 abr 2024 | 98.58 | 100.04 | 98.31 | 99.04 | 98.95 | 170,700 |
| 05 abr 2024 | 97.38 | 98.34 | 96.28 | 97.96 | 97.87 | 185,300 |
| 04 abr 2024 | 100.82 | 101.96 | 97.02 | 97.42 | 97.33 | 263,600 |
| 03 abr 2024 | 96.67 | 100.26 | 96.56 | 99.24 | 99.15 | 133,700 |
| 02 abr 2024 | 99.18 | 99.56 | 96.93 | 98.18 | 98.09 | 244,100 |
| 01 abr 2024 | 101.91 | 102.49 | 100.47 | 101.34 | 101.25 | 194,800 |
| 28 mar 2024 | 102.02 | 102.68 | 101.06 | 101.98 | 101.89 | 210,100 |
| 27 mar 2024 | 99.32 | 102.67 | 98.70 | 102.02 | 101.93 | 277,900 |
| 26 mar 2024 | 98.27 | 99.00 | 97.65 | 98.60 | 98.51 | 219,300 |
| 25 mar 2024 | 96.73 | 97.99 | 96.31 | 97.45 | 97.36 | 110,100 |
| 22 mar 2024 | 97.95 | 97.95 | 96.59 | 97.19 | 97.10 | 103,400 |
| 21 mar 2024 | 96.96 | 99.40 | 96.96 | 97.94 | 97.85 | 169,300 |
| 20 mar 2024 | 94.29 | 97.00 | 93.77 | 95.82 | 95.73 | 172,100 |
| 19 mar 2024 | 94.63 | 95.77 | 94.18 | 94.77 | 94.68 | 146,200 |
| 18 mar 2024 | 96.30 | 97.40 | 95.27 | 95.37 | 95.28 | 164,000 |
| 15 mar 2024 | 95.86 | 97.11 | 95.56 | 95.75 | 95.66 | 1,138,700 |
| 14 mar 2024 | 97.43 | 99.33 | 95.52 | 96.82 | 96.73 | 237,500 |
| 13 mar 2024 | 99.50 | 100.24 | 97.92 | 98.13 | 98.04 | 231,900 |
| 12 mar 2024 | 100.43 | 100.81 | 99.43 | 100.33 | 100.24 | 185,000 |
| 11 mar 2024 | 102.36 | 103.23 | 100.31 | 100.43 | 100.34 | 230,500 |
| 08 mar 2024 | 106.75 | 107.17 | 103.37 | 103.56 | 103.46 | 142,800 |
| 07 mar 2024 | 103.24 | 106.70 | 103.24 | 105.72 | 105.62 | 199,400 |
| 06 mar 2024 | 101.33 | 104.14 | 101.33 | 102.41 | 102.32 | 149,200 |
| 05 mar 2024 | 101.31 | 102.26 | 99.87 | 100.63 | 100.54 | 110,100 |
| 04 mar 2024 | 103.62 | 103.62 | 101.54 | 102.92 | 102.83 | 267,400 |
| 01 mar 2024 | 101.35 | 104.24 | 100.41 | 103.55 | 103.46 | 230,300 |
| 29 feb 2024 | 99.91 | 101.45 | 98.37 | 101.20 | 101.11 | 261,100 |
| 28 feb 2024 | 97.35 | 98.95 | 97.06 | 98.13 | 98.04 | 134,700 |
| 27 feb 2024 | 99.71 | 99.90 | 97.54 | 98.83 | 98.74 | 427,600 |
| 26 feb 2024 | 99.76 | 99.91 | 98.64 | 98.73 | 98.64 | 162,300 |
| 23 feb 2024 | 99.83 | 99.98 | 97.65 | 99.39 | 99.30 | 219,300 |
| 22 feb 2024 | 99.72 | 100.75 | 99.30 | 99.79 | 99.70 | 263,900 |
| 21 feb 2024 | 98.25 | 99.20 | 96.27 | 98.91 | 98.82 | 390,000 |
| 20 feb 2024 | 101.70 | 101.70 | 99.50 | 99.60 | 99.51 | 247,300 |
| 16 feb 2024 | 103.21 | 104.52 | 101.96 | 103.45 | 103.36 | 193,800 |
| 15 feb 2024 | 103.43 | 105.05 | 103.00 | 103.67 | 103.57 | 222,000 |
| 15 feb 2024 | 0.1 Dividendo | |||||
| 14 feb 2024 | 101.89 | 102.73 | 100.30 | 102.34 | 102.15 | 219,700 |
| 13 feb 2024 | 100.67 | 103.88 | 99.21 | 99.97 | 99.78 | 254,300 |
| 12 feb 2024 | 104.52 | 106.20 | 102.62 | 105.56 | 105.36 | 263,400 |
| 09 feb 2024 | 101.85 | 105.62 | 100.52 | 104.77 | 104.57 | 324,400 |
| 08 feb 2024 | 100.47 | 102.48 | 99.65 | 100.88 | 100.69 | 344,600 |
| 07 feb 2024 | 96.55 | 102.61 | 95.85 | 100.46 | 100.27 | 708,900 |
| 06 feb 2024 | 104.50 | 106.71 | 104.25 | 106.60 | 106.40 | 348,000 |
| 05 feb 2024 | 104.74 | 106.02 | 103.22 | 105.12 | 104.92 | 155,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.