Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:21AM EDT. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 217.97 | 219.00 | 216.05 | 217.58 | 217.58 | 522,431 |
| 29 may 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 219.05 | 4,716,900 |
| 28 may 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 221.32 | 5,509,400 |
| 24 may 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 220.89 | 3,793,700 |
| 23 may 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 217.95 | 5,806,600 |
| 22 may 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 218.15 | 5,047,000 |
| 22 may 2024 | 0.4 Dividendo | |||||
| 21 may 2024 | 218.00 | 220.26 | 215.81 | 219.80 | 219.40 | 3,918,200 |
| 20 may 2024 | 212.15 | 221.75 | 212.11 | 219.95 | 219.55 | 5,954,500 |
| 17 may 2024 | 216.40 | 219.36 | 210.23 | 212.08 | 211.69 | 8,031,800 |
| 16 may 2024 | 218.22 | 218.75 | 213.92 | 214.03 | 213.64 | 7,977,900 |
| 15 may 2024 | 212.50 | 217.61 | 210.85 | 217.49 | 217.09 | 5,820,900 |
| 14 may 2024 | 205.84 | 210.10 | 204.71 | 209.82 | 209.44 | 3,442,200 |
| 13 may 2024 | 208.40 | 208.47 | 205.44 | 206.63 | 206.25 | 3,526,900 |
| 10 may 2024 | 208.80 | 212.57 | 208.52 | 209.73 | 209.35 | 3,502,900 |
| 09 may 2024 | 207.36 | 208.25 | 205.72 | 206.33 | 205.95 | 2,758,200 |
| 08 may 2024 | 205.91 | 207.96 | 204.75 | 207.36 | 206.98 | 2,932,300 |
| 07 may 2024 | 209.24 | 209.47 | 207.22 | 207.32 | 206.94 | 3,200,900 |
| 06 may 2024 | 205.31 | 209.18 | 204.30 | 208.86 | 208.48 | 3,638,500 |
| 03 may 2024 | 202.00 | 205.27 | 199.95 | 204.09 | 203.72 | 3,818,500 |
| 02 may 2024 | 196.26 | 198.48 | 193.28 | 197.91 | 197.55 | 3,523,200 |
| 01 may 2024 | 196.08 | 200.68 | 192.69 | 193.99 | 193.64 | 5,815,500 |
| 30 abr 2024 | 203.67 | 205.83 | 198.57 | 198.65 | 198.29 | 3,898,200 |
| 29 abr 2024 | 203.51 | 205.29 | 201.78 | 205.26 | 204.89 | 2,789,200 |
| 26 abr 2024 | 197.03 | 203.99 | 197.03 | 203.38 | 203.01 | 3,933,500 |
| 25 abr 2024 | 196.28 | 198.45 | 193.60 | 197.50 | 197.14 | 4,238,300 |
| 24 abr 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 195.70 | 4,609,400 |
| 23 abr 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 192.89 | 4,425,900 |
| 22 abr 2024 | 191.55 | 191.78 | 186.86 | 189.46 | 189.12 | 7,149,800 |
| 19 abr 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 189.42 | 6,493,500 |
| 18 abr 2024 | 197.47 | 198.42 | 193.52 | 194.32 | 193.97 | 6,219,400 |
| 17 abr 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 199.53 | 6,350,300 |
| 16 abr 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 209.10 | 3,749,200 |
| 15 abr 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 205.31 | 4,492,500 |
| 12 abr 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 207.48 | 5,852,400 |
| 11 abr 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 212.59 | 4,291,600 |
| 10 abr 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 208.87 | 4,645,300 |
| 09 abr 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 210.03 | 3,660,100 |
| 08 abr 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 208.66 | 4,435,500 |
| 05 abr 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 207.47 | 3,330,100 |
| 04 abr 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 203.02 | 6,242,800 |
| 03 abr 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 207.00 | 3,375,600 |
| 02 abr 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 205.73 | 4,311,400 |
| 01 abr 2024 | 206.93 | 211.77 | 205.96 | 208.69 | 208.31 | 3,189,700 |
| 28 mar 2024 | 207.56 | 207.65 | 202.71 | 206.23 | 205.85 | 5,750,100 |
| 27 mar 2024 | 208.04 | 208.49 | 203.90 | 208.00 | 207.62 | 3,123,900 |
| 26 mar 2024 | 209.79 | 211.21 | 206.57 | 206.67 | 206.29 | 3,607,400 |
| 25 mar 2024 | 207.63 | 211.31 | 207.35 | 208.46 | 208.08 | 3,137,600 |
| 22 mar 2024 | 208.51 | 211.72 | 208.43 | 210.25 | 209.87 | 3,829,200 |
| 21 mar 2024 | 213.37 | 214.91 | 210.36 | 210.80 | 210.42 | 6,145,200 |
| 20 mar 2024 | 201.00 | 205.92 | 198.80 | 205.06 | 204.69 | 4,278,000 |
| 19 mar 2024 | 199.18 | 201.55 | 197.30 | 201.34 | 200.97 | 4,624,500 |
| 18 mar 2024 | 201.68 | 203.17 | 199.63 | 200.73 | 200.36 | 5,062,300 |
| 15 mar 2024 | 199.44 | 201.28 | 197.00 | 198.65 | 198.29 | 9,935,600 |
| 14 mar 2024 | 201.93 | 202.40 | 199.05 | 200.75 | 200.38 | 4,934,900 |
| 13 mar 2024 | 202.97 | 203.88 | 199.94 | 200.56 | 200.20 | 5,050,300 |
| 12 mar 2024 | 203.88 | 205.01 | 199.34 | 204.94 | 204.57 | 7,211,300 |
| 11 mar 2024 | 203.28 | 203.28 | 197.61 | 201.37 | 201.00 | 6,566,600 |
| 08 mar 2024 | 212.48 | 213.60 | 205.39 | 205.56 | 205.19 | 6,932,700 |
| 07 mar 2024 | 213.23 | 214.26 | 211.51 | 212.61 | 212.22 | 6,363,100 |
| 06 mar 2024 | 209.95 | 213.51 | 209.13 | 212.17 | 211.78 | 5,642,400 |
| 05 mar 2024 | 207.75 | 210.76 | 204.78 | 207.39 | 207.01 | 6,100,200 |
| 04 mar 2024 | 212.00 | 213.37 | 209.04 | 209.49 | 209.11 | 7,089,800 |
| 01 mar 2024 | 203.77 | 211.38 | 203.56 | 210.25 | 209.87 | 7,645,100 |
| 29 feb 2024 | 199.91 | 202.00 | 197.26 | 201.62 | 201.25 | 9,449,600 |
| 28 feb 2024 | 198.49 | 199.18 | 196.49 | 197.54 | 197.18 | 6,207,900 |
| 27 feb 2024 | 203.73 | 204.44 | 201.22 | 202.86 | 202.49 | 5,167,100 |
| 26 feb 2024 | 199.80 | 203.99 | 199.13 | 203.55 | 203.18 | 6,466,600 |
| 23 feb 2024 | 199.32 | 201.34 | 196.61 | 197.16 | 196.80 | 5,108,100 |
| 22 feb 2024 | 198.28 | 201.55 | 196.67 | 199.73 | 199.37 | 10,225,900 |
| 21 feb 2024 | 187.92 | 190.37 | 185.89 | 190.33 | 189.98 | 6,994,400 |
| 21 feb 2024 | 0.32 Dividendo | |||||
| 20 feb 2024 | 195.59 | 195.86 | 186.12 | 189.14 | 188.48 | 11,216,100 |
| 16 feb 2024 | 202.02 | 206.77 | 197.30 | 199.57 | 198.87 | 15,552,000 |
| 15 feb 2024 | 189.00 | 189.47 | 186.38 | 187.66 | 187.00 | 8,622,900 |
| 14 feb 2024 | 182.64 | 186.98 | 182.64 | 186.19 | 185.54 | 8,437,900 |
| 13 feb 2024 | 178.60 | 182.19 | 176.94 | 180.31 | 179.68 | 9,692,500 |
| 12 feb 2024 | 185.27 | 188.21 | 184.64 | 185.54 | 184.89 | 7,085,400 |
| 09 feb 2024 | 179.04 | 186.15 | 178.61 | 185.84 | 185.19 | 9,539,900 |
| 08 feb 2024 | 169.99 | 175.00 | 169.38 | 173.89 | 173.28 | 7,327,900 |
| 07 feb 2024 | 170.49 | 172.91 | 168.83 | 170.90 | 170.30 | 5,103,400 |
| 06 feb 2024 | 170.99 | 172.71 | 167.50 | 168.70 | 168.11 | 4,550,100 |
| 05 feb 2024 | 168.60 | 172.28 | 168.28 | 171.09 | 170.49 | 5,749,100 |
| 02 feb 2024 | 165.92 | 169.18 | 165.46 | 168.18 | 167.59 | 4,740,800 |
| 01 feb 2024 | 165.46 | 167.74 | 164.83 | 166.97 | 166.38 | 4,082,600 |
| 31 ene 2024 | 164.00 | 166.62 | 160.96 | 164.30 | 163.72 | 6,049,400 |
| 30 ene 2024 | 167.33 | 169.17 | 165.82 | 166.24 | 165.66 | 5,255,300 |
| 29 ene 2024 | 166.31 | 168.51 | 166.08 | 168.48 | 167.89 | 5,370,700 |
| 26 ene 2024 | 169.07 | 169.57 | 166.62 | 166.90 | 166.31 | 6,653,700 |
| 25 ene 2024 | 177.17 | 178.40 | 172.43 | 172.63 | 172.02 | 7,234,400 |
| 24 ene 2024 | 171.39 | 175.96 | 170.67 | 174.14 | 173.53 | 9,729,000 |
| 23 ene 2024 | 167.76 | 168.00 | 164.71 | 167.05 | 166.46 | 5,053,600 |
| 22 ene 2024 | 168.18 | 171.91 | 167.64 | 168.30 | 167.71 | 7,176,400 |
| 19 ene 2024 | 162.57 | 168.28 | 162.30 | 167.94 | 167.35 | 9,157,600 |
| 18 ene 2024 | 158.66 | 160.74 | 156.78 | 160.34 | 159.78 | 8,133,700 |
| 17 ene 2024 | 153.11 | 153.75 | 150.20 | 153.37 | 152.83 | 6,630,600 |
| 16 ene 2024 | 151.30 | 154.24 | 149.84 | 153.76 | 153.22 | 6,528,000 |
| 12 ene 2024 | 152.20 | 152.40 | 150.37 | 151.25 | 150.72 | 4,083,200 |
| 11 ene 2024 | 150.25 | 152.44 | 148.48 | 151.95 | 151.42 | 5,995,600 |
| 10 ene 2024 | 151.77 | 151.90 | 148.24 | 149.81 | 149.28 | 5,035,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.