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 | -10.12 | -8.08306709265 | 125.2 | 125.56 | 111.25 | 272151 | 115.66710061 | CS |
| 4 | -0.69 | -0.596009328842 | 115.77 | 130.5 | 111.25 | 263019 | 119.87677863 | CS |
| 12 | -2.02 | -1.72502134927 | 117.1 | 130.5 | 108 | 229384 | 117.11614132 | CS |
| 26 | 0.66 | 0.576822233875 | 114.42 | 130.5 | 92.13 | 231851 | 110.42634721 | CS |
| 52 | 8.47 | 7.94484569928 | 106.61 | 130.5 | 89.115 | 219264 | 106.83583617 | CS |
| 156 | 33.31 | 40.7362113244 | 81.77 | 130.5 | 67.55 | 208468 | 97.59817755 | CS |
| 260 | 42.55 | 58.6653798428 | 72.53 | 130.5 | 33.38 | 231117 | 90.97902827 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 115.08 | 0.27 | 0.24 | 115.06 | 117.825 | 114.61 | 401043 |
| 1738280100 | 114.81 | 2.17 | 1.93 | 114.86 | 116.625 | 113.13 | 260678 |
| 1738193700 | 112.64 | -1.38 | -1.21 | 115.93 | 115.93 | 111.885 | 192058 |
| 1738107300 | 114.02 | 0.76 | 0.67 | 114.19 | 114.5 | 111.25 | 243374 |
| 1738020900 | 113.26 | -12.1 | -9.65 | 122.53 | 122.58 | 111.7701 | 432781 |
| 1737761700 | 125.36 | -0.59 | -0.47 | 125.2 | 125.56 | 123.33 | 231862 |
| 1737675300 | 125.95 | 0 | 0.00 | 125.95 | 125.95 | 125.95 | 0 |
| 1737588900 | 125.95 | -1.6 | -1.25 | 128.32 | 130.5 | 125.345 | 353952 |
| 1737502500 | 127.55 | 6.39 | 5.27 | 122.7 | 127.66 | 121.56 | 336565 |
| 1737156900 | 121.16 | 1.5 | 1.25 | 121.73 | 122.25 | 120.21 | 173903 |
| 1737070500 | 119.66 | -1.47 | -1.21 | 121.8 | 122.8 | 119.52 | 242805 |
| 1736984100 | 121.13 | 3.06 | 2.59 | 121.14 | 122.32 | 118.86 | 253174 |
| 1736897700 | 118.07 | 0.72 | 0.61 | 118.35 | 119.85 | 116.84 | 353681 |
| 1736811300 | 117.35 | -1.01 | -0.85 | 115.89 | 117.96 | 114.66 | 149255 |
| 1736552100 | 118.36 | -0.31 | -0.26 | 116.02 | 118.8399 | 114.95 | 167668 |
| 1736379300 | 118.67 | -6.56 | -5.24 | 123.54 | 123.54 | 117.75 | 266400 |
| 1736292900 | 125.23 | 3.99 | 3.29 | 125 | 128.69999 | 123.2 | 361855 |
| 1736206500 | 121.24 | 2.67 | 2.25 | 122 | 124.18 | 120.53 | 282023 |
| 1735947300 | 118.57 | 3.23 | 2.80 | 115.77 | 118.92 | 114.6825 | 169294 |
| 1735860900 | 115.34 | -0.29 | -0.25 | 116.29 | 117.99 | 113.71 | 187078 |
| 1735688100 | 115.63 | 0.6 | 0.52 | 115.72 | 117.01 | 114.95 | 277098 |
| 1735601700 | 115.03 | -0.11 | -0.10 | 113.65 | 116.285 | 111.9 | 165879 |
| 1735342500 | 115.14 | -2.17 | -1.85 | 116.84 | 117.01 | 113.89 | 181768 |
| 1735256100 | 117.31 | 1.16 | 1.00 | 115.37 | 117.86 | 115.13 | 90854 |
| 1735077840 | 116.15 | 2.63 | 2.32 | 113.58 | 116.28 | 112.4 | 69534 |
| 1734996900 | 113.52 | 0.52 | 0.46 | 112.71 | 114.44 | 111.79 | 136062 |
| 1734737700 | 113 | -0.93 | -0.82 | 112.15 | 115.495 | 111.17 | 475450 |
| 1734651300 | 113.93 | -2.17 | -1.87 | 116.43 | 119.06 | 113.37 | 246974 |
| 1734564900 | 116.1 | -4.55 | -3.77 | 121.04 | 124.48 | 114.94 | 290093 |
| 1734478500 | 120.65 | -2.07 | -1.69 | 121.6 | 123.125 | 119.54 | 222973 |
| 1734392100 | 122.72 | 5.5 | 4.69 | 120 | 124.02 | 118.3 | 352036 |
| 1734132900 | 117.22 | 0.08 | 0.07 | 117.39 | 118 | 116.0721 | 103590 |
| 1734046500 | 117.14 | -0.7 | -0.59 | 117.34 | 118.195 | 116.42 | 135532 |
| 1733960100 | 117.84 | 1.29 | 1.11 | 118.2 | 119.642 | 116.96 | 257691 |
| 1733873700 | 116.55 | -1.84 | -1.55 | 118.03 | 118.9546 | 115.37 | 145508 |
| 1733787300 | 118.39 | 0.96 | 0.82 | 118.13 | 119.45 | 117.89 | 126893 |
| 1733528100 | 117.43 | 2.73 | 2.38 | 115.24 | 117.94 | 115 | 155138 |
| 1733441700 | 114.7 | -3.88 | -3.27 | 118.17 | 118.3 | 114.35 | 176880 |
| 1733355300 | 118.58 | 0.53 | 0.45 | 118.89 | 119.5825 | 117.85 | 140159 |
| 1733268900 | 118.05 | -0.65 | -0.55 | 118 | 118.58 | 116.96 | 321359 |
| 1733182500 | 118.7 | 3.66 | 3.18 | 115.26 | 119.09 | 114.89 | 223845 |
| 1732917840 | 115.04 | 0.47 | 0.41 | 115.31 | 116.75 | 114.7 | 104278 |
| 1732750500 | 114.57 | -2.64 | -2.25 | 117.26 | 118.025 | 114.03 | 142980 |
| 1732664100 | 117.21 | -0.14 | -0.12 | 117 | 118.335 | 115.5 | 384900 |
| 1732577700 | 117.35 | 2.16 | 1.88 | 117.05 | 119.375 | 117.05 | 318577 |
| 1732318500 | 115.19 | 2.66 | 2.36 | 112.74 | 116.1 | 112.725 | 304469 |
| 1732232100 | 112.53 | 1.76 | 1.59 | 111.53 | 114.025 | 110.84 | 155541 |
| 1732145700 | 110.77 | -0.79 | -0.71 | 110.96 | 112.59 | 108.7875 | 232299 |
| 1732059300 | 111.56 | 1.72 | 1.57 | 108 | 112.8653 | 108 | 310747 |
| 1731972900 | 109.84 | 0.39 | 0.36 | 109.47 | 110.41 | 108.64 | 222979 |
| 1731713700 | 109.45 | -2.7 | -2.41 | 111.98 | 112.215 | 108.56 | 192043 |
| 1731627300 | 112.15 | -0.66 | -0.59 | 113.1 | 113.82 | 111.775 | 163723 |
| 1731540900 | 112.81 | -1.48 | -1.29 | 114.69 | 115.495 | 112.6 | 209007 |
| 1731454500 | 114.29 | -2.71 | -2.32 | 116.9 | 117.125 | 114.18 | 176917 |
| 1731368100 | 117 | -0.36 | -0.31 | 117.87 | 118 | 115.7 | 225003 |
| 1731108900 | 117.36 | 0.04 | 0.03 | 117.1 | 118.12 | 116.41 | 214446 |
| 1731022500 | 117.32 | -0.64 | -0.54 | 118.01 | 118.425 | 116.51 | 219786 |
| 1730936100 | 117.96 | 6.57 | 5.90 | 117.89 | 120.81 | 117.57 | 584623 |
| 1730849700 | 111.39 | 1.32 | 1.20 | 110.07 | 111.725 | 109.48 | 175710 |
| 1730763300 | 110.07 | 0.5 | 0.46 | 108.95 | 110.33 | 108.5601 | 251681 |
| 1730500500 | 109.57 | 1.04 | 0.96 | 108.37 | 111.255 | 101.7601 | 206303 |
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
