XNAS
Datos históricos de Advanced Energy Industries, Inc.
Advanced Energy Industries, Inc. · AEIS
$288.62
▼ -0.05 (-0.02%)
Última operación · 10/10/2026, 21:13:26 UTC
- Variación en el periodo
- +58.47%
- Máximo
- US$397.44
- 21 de abril de 2026
- Mínimo
- US$174.12
- 13 de octubre de 2025
- Volumen medio diario
- 0.68 M
Del 13 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 | 289.45 | 295.10 | 281.10 | 288.66 | +1.56% | 252,241.18 |
| 8 oct 2026 | 286.56 | 293.16 | 280.53 | 284.24 | −2.74% | 388,332.233 |
| 7 oct 2026 | 295.00 | 295.00 | 283.63 | 292.25 | −3.47% | 482,428.465 |
| 6 oct 2026 | 301.98 | 307.88 | 300.14 | 302.77 | +1.84% | 493,282.404 |
| 5 oct 2026 | 304.76 | 306.58 | 295.00 | 297.29 | −2.30% | 592,631.363 |
| 2 oct 2026 | 303.81 | 309.33 | 301.00 | 304.28 | +3.46% | 437,545.748 |
| 1 oct 2026 | 282.25 | 298.08 | 280.33 | 294.11 | +4.36% | 453,014.769 |
| 30 sep 2026 | 285.00 | 286.11 | 277.10 | 281.82 | −0.52% | 415,251.907 |
| 29 sep 2026 | 284.63 | 286.31 | 278.00 | 283.30 | +1.97% | 337,508.554 |
| 28 sep 2026 | 280.67 | 286.96 | 271.95 | 277.84 | −0.66% | 451,125.964 |
| 25 sep 2026 | 280.98 | 287.97 | 278.18 | 279.68 | +0.59% | 342,593.671 |
| 24 sep 2026 | 273.45 | 278.59 | 268.28 | 278.03 | −0.50% | 432,080.492 |
| 23 sep 2026 | 271.09 | 281.16 | 267.61 | 279.43 | +2.19% | 524,523.654 |
| 22 sep 2026 | 263.03 | 273.74 | 262.02 | 273.43 | +4.07% | 483,856.827 |
| 21 sep 2026 | 267.50 | 270.59 | 261.45 | 262.74 | +0.21% | 730,666.492 |
| 18 sep 2026 | 256.76 | 262.95 | 256.76 | 262.20 | +3.05% | 1.24 M |
| 17 sep 2026 | 260.45 | 262.95 | 251.00 | 254.43 | +0.88% | 437,644.841 |
| 16 sep 2026 | 255.39 | 258.58 | 248.86 | 252.22 | +0.66% | 561,953.58 |
| 15 sep 2026 | 258.00 | 260.89 | 244.83 | 250.57 | −1.49% | 729,330.657 |
| 14 sep 2026 | 267.15 | 269.99 | 253.34 | 254.35 | −11.45% | 654,103.271 |
| 11 sep 2026 | 280.28 | 288.23 | 278.28 | 287.25 | +4.94% | 426,873.433 |
| 10 sep 2026 | 277.43 | 284.50 | 273.02 | 273.74 | −4.13% | 318,507.591 |
| 9 sep 2026 | 287.05 | 294.07 | 284.73 | 285.52 | −1.11% | 348,999.708 |
| 8 sep 2026 | 288.14 | 294.65 | 287.89 | 288.72 | +2.78% | 560,650.912 |
| 4 sep 2026 | 278.46 | 282.62 | 276.87 | 280.90 | +2.41% | 370,067.34 |
| 3 sep 2026 | 265.91 | 274.30 | 257.46 | 274.30 | +2.28% | 572,802.355 |
| 2 sep 2026 | 268.00 | 272.17 | 261.72 | 268.19 | +0.45% | 422,326.645 |
| 1 sep 2026 | 272.00 | 278.00 | 265.89 | 267.00 | −3.56% | 423,708.78 |
| 31 ago 2026 | 272.39 | 277.63 | 272.00 | 276.86 | +1.48% | 636,569.93 |
| 28 ago 2026 | 285.80 | 291.65 | 272.04 | 272.82 | −4.97% | 641,747.702 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.