Premium
Advanced Energy Industries Inc (AEIS)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -67.39 | -17.78616485 | 378.89 | 378.9 | 310 | 1852229 | 352.80779053 | CS |
| 4 | -2.205 | -0.702889657481 | 313.705 | 389.79 | 292.51 | 1094872 | 348.67336006 | CS |
| 12 | -55.3 | -15.0763358779 | 366.8 | 397.44 | 288.45 | 950517 | 345.56679448 | CS |
| 26 | 95.85 | 44.4470206353 | 215.65 | 397.44 | 201.56 | 824338 | 320.29435908 | CS |
| 52 | 178.01 | 133.350812795 | 133.49 | 397.44 | 128.4 | 616386 | 272.47917182 | CS |
| 156 | 200.4 | 180.378037804 | 111.1 | 397.44 | 75.01 | 373823 | 197.85606248 | CS |
| 260 | 199.22 | 177.431421446 | 112.28 | 397.44 | 67.55 | 303498 | 169.0907824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 311.27 | -45.08 | -12.65 | 356.35 | 356.35 | 304.56 | 1046328 |
| 1782945300 | 356.35 | -16.52 | -4.43 | 357.14 | 365.685 | 352.75 | 726192 |
| 1782858900 | 372.87 | 24.72 | 7.10 | 360.05 | 376.64 | 358.65 | 835170 |
| 1782772500 | 348.15 | 0.04 | 0.01 | 348.3 | 356.81 | 338.38 | 1411012 |
| 1782513300 | 348.11 | -27.04 | -7.21 | 371.26 | 371.26 | 342.8175 | 5667917 |
| 1782426900 | 375.15 | 15.54 | 4.32 | 378.89 | 378.9 | 361.37 | 620852 |
| 1782340500 | 359.61 | -5.35 | -1.47 | 364.89 | 372.24 | 353.36 | 903998 |
| 1782254100 | 364.96 | -23.27 | -5.99 | 365.93 | 372.865 | 358.331 | 777530 |
| 1782167700 | 388.23 | 15.64 | 4.20 | 379.79 | 389.79 | 370.4 | 631296 |
| 1781822100 | 372.59 | 19.27 | 5.45 | 363.29 | 374.51 | 362.6 | 792295 |
| 1781735700 | 353.32 | 2.87 | 0.82 | 353.43 | 364.5 | 349.19 | 521722 |
| 1781649300 | 350.45 | -20.21 | -5.45 | 371.48 | 372 | 349.54 | 1005309 |
| 1781562900 | 370.66 | 16.29 | 4.60 | 372.35 | 380.06 | 365.43 | 1721891 |
| 1781303700 | 354.37 | 13.97 | 4.10 | 339.53 | 357 | 337.64 | 846681 |
| 1781217300 | 340.4 | 32.23 | 10.46 | 320.38 | 340.85 | 319.315 | 792294 |
| 1781130900 | 308.17 | -3.47 | -1.11 | 311 | 325.16 | 304.45999 | 662729 |
| 1781044500 | 311.64 | 5.53 | 1.81 | 314.91 | 323.77499 | 292.51 | 773188 |
| 1780958100 | 306.11 | 11.3 | 3.83 | 307.23 | 315.08999 | 300 | 829045 |
| 1780698900 | 294.81 | -26.11 | -8.14 | 311.14999 | 313.065 | 294.20999 | 716788 |
| 1780612500 | 320.92 | -1.58 | -0.49 | 313.705 | 326.74 | 308.245 | 566610 |
| 1780526100 | 322.5 | 10.22 | 3.27 | 315.77 | 328.091 | 312.16 | 839250 |
| 1780439700 | 312.27999 | 17.63 | 5.98 | 300.02999 | 313.27 | 298.58999 | 1011241 |
| 1780353300 | 294.64999 | -7.53 | -2.49 | 297.95 | 301.52 | 288.45 | 1018977 |
| 1780094100 | 302.18 | -14.9 | -4.70 | 323.11 | 324 | 296.16 | 2259468 |
| 1780007700 | 317.08 | -11.26 | -3.43 | 328 | 329.139 | 315.83 | 1238065 |
| 1779921300 | 328.33999 | -11.31 | -3.33 | 339.81 | 339.89 | 320.20999 | 993546 |
| 1779834900 | 339.65 | 14.79 | 4.55 | 333.94 | 342.87 | 324.01 | 1106743 |
| 1779489300 | 324.86 | 1.07 | 0.33 | 330 | 330 | 318.865 | 606489 |
| 1779402900 | 323.79 | 10.74 | 3.43 | 311.47 | 328.815 | 310.255 | 711799 |
| 1779316500 | 313.05 | 10.21 | 3.37 | 308.70999 | 320.7092 | 305.13 | 882924 |
| 1779230100 | 302.83999 | -6.22 | -2.01 | 304.33499 | 310.27 | 292.45999 | 1608526 |
| 1779143700 | 309.06 | -14.4 | -4.45 | 327.69 | 328 | 304.6 | 1010722 |
| 1778884500 | 323.45999 | -21.14 | -6.13 | 332.3 | 332.3 | 322.545 | 1187798 |
| 1778798100 | 344.6 | 5.41 | 1.59 | 343.44 | 351.2 | 337.03 | 1985139 |
| 1778711700 | 339.19 | -0.23 | -0.07 | 332.18 | 342.88 | 331.2774 | 1176040 |
| 1778625300 | 339.42 | -15.55 | -4.38 | 350.72 | 350.72 | 325.57 | 644813 |
| 1778538900 | 354.97 | -2.27 | -0.64 | 357 | 357.51 | 350 | 574886 |
| 1778279700 | 357.24 | 5.3 | 1.51 | 358.19 | 362.63 | 350.23 | 563688 |
| 1778193300 | 351.94 | -8.87 | -2.46 | 363.51 | 364.5 | 345.38 | 1069576 |
| 1778106900 | 360.81 | 15.18 | 4.39 | 351.415 | 361.7899 | 345.1 | 895502 |
| 1778020500 | 345.63 | -41.4 | -10.70 | 351.755 | 364.36 | 334.94 | 2193792 |
| 1777934100 | 387.03 | -2.02 | -0.52 | 394.99 | 396.9999 | 379.48 | 992563 |
| 1777674900 | 389.05 | 5.14 | 1.34 | 383.53 | 391.32 | 378.02 | 435674 |
| 1777588500 | 383.91 | 22.52 | 6.23 | 369.99 | 384.81 | 367.77 | 545928 |
| 1777502100 | 361.39 | -7.69 | -2.08 | 371.92 | 374 | 355.085 | 698771 |
| 1777415700 | 369.08 | -16.6 | -4.30 | 374.3 | 382.52 | 365 | 637040 |
| 1777329300 | 385.68 | -1.56 | -0.40 | 391.36 | 391.59 | 371.25 | 664150 |
| 1777070100 | 387.24 | 4.77 | 1.25 | 387.65 | 396.9599 | 383.43 | 983126 |
| 1776983700 | 382.47 | 5.28 | 1.40 | 376.34 | 387.41 | 373.885 | 469181 |
| 1776897300 | 377.19 | -7.81 | -2.03 | 396.49 | 396.49 | 376.04 | 504441 |
| 1776810900 | 385 | 4.78 | 1.26 | 387.94 | 397.44 | 380.71 | 760904 |
| 1776724500 | 380.22 | 4.62 | 1.23 | 376.03 | 384 | 373.385 | 530241 |
| 1776465300 | 375.6 | 3.37 | 0.91 | 377.69 | 380.5675 | 370.27 | 663091 |
| 1776378900 | 372.23 | -2.09 | -0.56 | 370 | 374.3 | 365.85 | 473216 |
| 1776292500 | 374.32 | -11.41 | -2.96 | 383.24 | 383.24 | 362.54 | 627281 |
| 1776206100 | 385.73 | 6.79 | 1.79 | 384 | 386.25 | 375.12 | 426030 |
| 1776119700 | 378.94 | -0.7 | -0.18 | 376.675 | 380 | 372.5001 | 421152 |
| 1775860500 | 379.64 | 4.66 | 1.24 | 375.4275 | 385.97 | 372.79 | 361408 |
| 1775774100 | 374.98 | 8.03 | 2.19 | 366.8 | 377.91 | 366.8 | 559285 |
| 1775687700 | 366.95 | 27.63 | 8.14 | 365.45 | 371.67 | 355 | 702135 |
| 1775601300 | 339.32 | 7.42 | 2.24 | 328.77 | 339.77 | 328.54 | 450638 |
| 1775514900 | 331.89999 | -0.41 | -0.12 | 333.73 | 337.69 | 324.99 | 418238 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
