Premium
Advanced Energy Industries Inc (AEIS)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.39 | -3.73967118153 | 117.39 | 124.48 | 112.82 | 243133 | 118.50616476 | CS |
| 4 | 0.26 | 0.230619123647 | 112.74 | 124.48 | 112.725 | 222917 | 117.2949431 | CS |
| 12 | 8.19 | 7.81413987215 | 104.81 | 124.48 | 100.6 | 225612 | 112.29631511 | CS |
| 26 | 4.19 | 3.85074901204 | 108.81 | 124.48 | 92.13 | 221341 | 108.68952615 | CS |
| 52 | 3.2 | 2.91438979964 | 109.8 | 124.48 | 89.115 | 211373 | 105.42712924 | CS |
| 156 | 28.36 | 33.5066162571 | 84.64 | 126.38 | 67.55 | 207127 | 96.44182724 | CS |
| 260 | 42.04 | 59.2446448703 | 70.96 | 126.38 | 33.38 | 231499 | 89.9536153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 113 | -0.93 | -0.82 | 112.785 | 115.495 | 112.6 | 431022 |
| 1734651300 | 113.93 | -2.17 | -1.87 | 116.47 | 117.8 | 113.37 | 242764 |
| 1734564900 | 116.1 | -4.55 | -3.77 | 120.94 | 124.48 | 114.94 | 288484 |
| 1734478500 | 120.65 | -2.07 | -1.69 | 121.35 | 123.125 | 119.54 | 220770 |
| 1734392100 | 122.72 | 5.5 | 4.69 | 118.3 | 124.02 | 118.3 | 344739 |
| 1734132900 | 117.22 | 0.08 | 0.07 | 117.225 | 118 | 116.0721 | 102502 |
| 1734046500 | 117.14 | -0.7 | -0.59 | 117.62 | 118.195 | 116.42 | 134499 |
| 1733960100 | 117.84 | 1.29 | 1.11 | 118.11 | 119.642 | 116.96 | 255807 |
| 1733873700 | 116.55 | -1.84 | -1.55 | 118.9546 | 118.9546 | 115.37 | 143541 |
| 1733787300 | 118.39 | 0.96 | 0.82 | 117.89 | 119.45 | 117.89 | 125744 |
| 1733528100 | 117.43 | 2.73 | 2.38 | 115.635 | 117.94 | 115 | 153269 |
| 1733441700 | 114.7 | -3.88 | -3.27 | 118.17 | 118.3 | 114.35 | 175140 |
| 1733355300 | 118.58 | 0.53 | 0.45 | 118.99 | 119.5825 | 117.92 | 137418 |
| 1733268900 | 118.05 | -0.65 | -0.55 | 117.8 | 118.18 | 116.96 | 316456 |
| 1733182500 | 118.7 | 3.66 | 3.18 | 115.22 | 119.09 | 114.89 | 220196 |
| 1732917840 | 115.04 | 0.47 | 0.41 | 115.31 | 116.75 | 114.89 | 103897 |
| 1732750500 | 114.57 | -2.64 | -2.25 | 117.26 | 117.86 | 114.03 | 142266 |
| 1732664100 | 117.21 | -0.14 | -0.12 | 117 | 118.335 | 115.5 | 382440 |
| 1732577700 | 117.35 | 2.16 | 1.88 | 117.52 | 119.375 | 117.18 | 315721 |
| 1732318500 | 115.19 | 2.66 | 2.36 | 112.74 | 116.1 | 112.74 | 303394 |
| 1732232100 | 112.53 | 1.76 | 1.59 | 110.845 | 114.025 | 110.84 | 153531 |
| 1732145700 | 110.77 | -0.79 | -0.71 | 111.915 | 111.915 | 108.7875 | 229805 |
| 1732059300 | 111.56 | 1.72 | 1.57 | 108 | 112.8653 | 108 | 309325 |
| 1731972900 | 109.84 | 0.39 | 0.36 | 109.47 | 110.41 | 108.64 | 222866 |
| 1731713700 | 109.45 | -2.7 | -2.41 | 112.215 | 112.215 | 108.56 | 181482 |
| 1731627300 | 112.15 | -0.66 | -0.59 | 113.57 | 113.74 | 111.775 | 161449 |
| 1731540900 | 112.81 | -1.48 | -1.29 | 114.745 | 115.495 | 112.6 | 207236 |
| 1731454500 | 114.29 | -2.71 | -2.32 | 117.035 | 117.125 | 114.18 | 175006 |
| 1731368100 | 117 | -0.36 | -0.31 | 117.87 | 118 | 115.7 | 224848 |
| 1731108900 | 117.36 | 0.04 | 0.03 | 116.41 | 118.12 | 116.41 | 212597 |
| 1731022500 | 117.32 | -0.64 | -0.54 | 118.4 | 118.425 | 116.51 | 218119 |
| 1730936100 | 117.96 | 6.57 | 5.90 | 117.67 | 120.81 | 117.1 | 593206 |
| 1730849700 | 111.39 | 1.32 | 1.20 | 110.07 | 111.725 | 110.07 | 174035 |
| 1730763300 | 110.07 | 0.5 | 0.46 | 108.95 | 110.33 | 108.5601 | 251519 |
| 1730500500 | 109.57 | 1.04 | 0.96 | 109.01 | 111.255 | 108.895 | 202590 |
| 1730414100 | 108.53 | 0.76 | 0.71 | 111.27 | 113.83 | 106.05 | 525317 |
| 1730327700 | 107.77 | -3.24 | -2.92 | 110.025 | 111.01 | 107.54 | 226701 |
| 1730241300 | 111.01 | 2.64 | 2.44 | 107.8 | 111.18 | 107.5 | 196797 |
| 1730154900 | 108.37 | 1.24 | 1.16 | 107.85 | 109.4328 | 107.84 | 118182 |
| 1729895700 | 107.13 | -0.22 | -0.20 | 108.48 | 109.18 | 106.94 | 246738 |
| 1729809300 | 107.35 | 1.35 | 1.27 | 106.62 | 107.62 | 105.725 | 132901 |
| 1729722900 | 106 | -0.71 | -0.67 | 106.48 | 107.31 | 104.695 | 139127 |
| 1729636500 | 106.71 | -1.98 | -1.82 | 107.1 | 108.0543 | 106.52 | 159578 |
| 1729550100 | 108.69 | -1.78 | -1.61 | 109.86 | 111.05 | 107.9 | 134560 |
| 1729290900 | 110.47 | -0.58 | -0.52 | 111.83 | 111.9 | 110.19 | 273229 |
| 1729204500 | 111.05 | 0.31 | 0.28 | 111.44 | 111.866 | 110.53 | 218414 |
| 1729118100 | 110.74 | 4.11 | 3.85 | 108.75 | 113.66 | 108.29 | 425519 |
| 1729031700 | 106.63 | -4.47 | -4.02 | 111.46 | 112.97 | 105.89 | 384807 |
| 1728945300 | 111.1 | 1.78 | 1.63 | 109.27 | 111.79 | 108.97 | 197824 |
| 1728686100 | 109.32 | 1.89 | 1.76 | 106.8 | 109.85 | 106.8 | 260153 |
| 1728599700 | 107.43 | 0.56 | 0.52 | 104.6217 | 107.665 | 104.51 | 270681 |
| 1728513300 | 106.87 | 1.22 | 1.15 | 105.98 | 108.13 | 105.055 | 191256 |
| 1728426900 | 105.65 | 0.55 | 0.52 | 105.34 | 106.065 | 104.175 | 175029 |
| 1728340500 | 105.1 | -0.43 | -0.41 | 105.07 | 105.25 | 103.88 | 165576 |
| 1728081300 | 105.53 | 2.59 | 2.52 | 104.53 | 105.95 | 103.76 | 178632 |
| 1727994900 | 102.94 | 1.23 | 1.21 | 101.37 | 102.975 | 100.83 | 210294 |
| 1727908500 | 101.71 | -1.23 | -1.19 | 102.84 | 103.96 | 101.575 | 158032 |
| 1727822100 | 102.94 | -2.3 | -2.19 | 105.22 | 105.22 | 101.39 | 163010 |
| 1727735520 | 105.24 | 0.54 | 0.52 | 103.61 | 105.51 | 103.61 | 192330 |
| 1727476500 | 104.7 | 0.89 | 0.86 | 104.81 | 105.32 | 103.47 | 147266 |
| 1727390100 | 103.81 | 4.24 | 4.26 | 103.29 | 104.675 | 100.94 | 161734 |
| 1727303700 | 99.57 | -1.8 | -1.78 | 100.83 | 102.2295 | 99.41 | 158596 |
| 1727217300 | 101.37 | 0.21 | 0.21 | 102.01 | 103.58 | 100.73 | 155878 |
| 1727130900 | 101.16 | -0.43 | -0.42 | 102.18 | 102.255 | 101.02 | 166099 |
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
