XNAS
Datos históricos de Axcelis Technologies, Inc.
Axcelis Technologies, Inc. · ACLS
$134.71
▼ -0.12 (-0.09%)
Última operación · 10/10/2026, 17:18:39 UTC
- Variación en el periodo
- +70.11%
- Máximo
- US$193.78
- 15 de junio de 2026
- Mínimo
- US$73.60
- 21 de noviembre de 2025
- Volumen medio diario
- 0.61 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 137.37 | 138.41 | 133.45 | 134.71 | +0.92% | 244,013.836 |
| 8 oct 2026 | 135.19 | 138.48 | 132.48 | 133.48 | −3.55% | 252,059.833 |
| 7 oct 2026 | 137.00 | 139.05 | 135.85 | 138.40 | −1.95% | 279,452.673 |
| 6 oct 2026 | 144.42 | 144.81 | 140.73 | 141.15 | −0.82% | 197,066.529 |
| 5 oct 2026 | 147.77 | 147.91 | 141.95 | 142.31 | −3.69% | 372,690.711 |
| 2 oct 2026 | 143.28 | 149.95 | 141.00 | 147.77 | +8.09% | 455,961.204 |
| 1 oct 2026 | 133.61 | 137.14 | 130.50 | 136.71 | +4.22% | 402,958.318 |
| 30 sep 2026 | 131.81 | 132.69 | 128.57 | 131.18 | +1.93% | 477,818.357 |
| 29 sep 2026 | 127.00 | 128.88 | 123.29 | 128.69 | +3.77% | 368,268.398 |
| 28 sep 2026 | 123.99 | 124.95 | 120.00 | 124.01 | +0.73% | 322,663.39 |
| 25 sep 2026 | 117.88 | 123.38 | 117.22 | 123.11 | +6.00% | 379,103.783 |
| 24 sep 2026 | 116.08 | 116.70 | 111.92 | 116.14 | −1.93% | 385,530.998 |
| 23 sep 2026 | 115.56 | 118.77 | 111.19 | 118.43 | +2.32% | 402,310.484 |
| 22 sep 2026 | 112.95 | 115.87 | 112.95 | 115.74 | +2.29% | 257,086.319 |
| 21 sep 2026 | 112.50 | 113.74 | 110.08 | 113.15 | +3.50% | 291,022.362 |
| 18 sep 2026 | 106.15 | 109.41 | 105.05 | 109.32 | +4.51% | 486,162.849 |
| 17 sep 2026 | 106.16 | 107.84 | 103.94 | 104.60 | +0.82% | 394,426.85 |
| 16 sep 2026 | 107.41 | 107.63 | 102.66 | 103.75 | −1.23% | 441,238.953 |
| 15 sep 2026 | 107.36 | 107.36 | 103.13 | 105.04 | −0.26% | 309,265.896 |
| 14 sep 2026 | 107.26 | 109.02 | 104.95 | 105.31 | −7.16% | 435,642.031 |
| 11 sep 2026 | 115.86 | 117.36 | 113.18 | 113.43 | +0.11% | 311,634.603 |
| 10 sep 2026 | 112.50 | 115.05 | 111.01 | 113.30 | −1.96% | 173,887.148 |
| 9 sep 2026 | 117.87 | 120.34 | 114.69 | 115.56 | −3.03% | 307,325.169 |
| 8 sep 2026 | 118.31 | 120.96 | 117.15 | 119.17 | +3.55% | 250,712.673 |
| 4 sep 2026 | 112.35 | 115.20 | 111.79 | 115.08 | +4.27% | 480,751.817 |
| 3 sep 2026 | 110.24 | 111.94 | 107.87 | 110.37 | −0.36% | 248,535.819 |
| 2 sep 2026 | 110.60 | 111.81 | 108.00 | 110.77 | +0.62% | 443,237.178 |
| 1 sep 2026 | 113.57 | 114.50 | 109.62 | 110.09 | −4.54% | 301,476.343 |
| 31 ago 2026 | 116.76 | 117.33 | 113.59 | 115.33 | −0.21% | 307,863.356 |
| 28 ago 2026 | 122.40 | 123.00 | 115.26 | 115.57 | −5.58% | 301,612.859 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.