Dati storici Advanced Energy Industries - AEIS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	116,41	118,12	109,45	114,91	196.227	-6,96	-5,98%
1 Mese	111,83	120,81	104,695	111,72	228.687	-2,38	-2,13%
3 Mesi	108,66	120,81	92,16	106,08	230.305	0,79	0,73%
6 Mesi	105,78	120,81	92,16	107,01	209.130	3,67	3,47%
1 Anno	94,18	120,81	89,115	103,73	216.229	15,27	16,21%
3 Anni	92,23	126,38	67,55	95,43	208.656	17,22	18,67%
5 Anni	64,89	126,38	33,38	89,00	231.844	44,56	68,67%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Nov 2024	109,45	-2,70	-2,41%	111,98	112,215	108,56	192.043
15 Nov 2024	112,15	-0,66	-0,59%	113,10	113,82	111,775	163.723
14 Nov 2024	112,81	-1,48	-1,29%	114,69	115,495	112,60	209.007
13 Nov 2024	114,29	-2,71	-2,32%	116,90	117,125	114,18	176.917
12 Nov 2024	117,00	-0,36	-0,31%	117,87	118,00	115,70	225.003
09 Nov 2024	117,36	0,04	0,03%	117,10	118,12	116,41	214.446
08 Nov 2024	117,32	-0,64	-0,54%	118,01	118,425	116,51	219.786
07 Nov 2024	117,96	6,57	5,90%	117,89	120,81	117,57	584.623
06 Nov 2024	111,39	1,32	1,20%	110,07	111,725	109,48	175.710
05 Nov 2024	110,07	0,50	0,46%	108,95	110,33	108,5601	251.681
01 Nov 2024	109,57	1,04	0,96%	108,37	111,255	101,7601	206.303
31 Ott 2024	108,53	0,76	0,71%	111,92	113,83	106,05	529.692
30 Ott 2024	107,77	-3,24	-2,92%	109,75	111,08	107,54	229.799
29 Ott 2024	111,01	2,64	2,44%	107,37	111,18	107,37	198.409
28 Ott 2024	108,37	1,24	1,16%	107,85	109,4328	107,835	118.811
26 Ott 2024	107,13	-0,22	-0,20%	108,48	109,18	106,94	246.738
25 Ott 2024	107,35	1,35	1,27%	107,18	107,62	105,725	133.646
24 Ott 2024	106,00	-0,71	-0,67%	106,45	107,31	104,695	140.426
23 Ott 2024	106,71	-1,98	-1,82%	107,77	108,0543	106,52	160.307
22 Ott 2024	108,69	-1,78	-1,61%	109,86	111,05	107,90	134.560
19 Ott 2024	110,47	-0,58	-0,52%	111,83	111,90	110,19	273.229
18 Ott 2024	111,05	0,31	0,28%	111,44	111,866	110,53	218.414