U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
237.03-0.52 (-0.22%)
Al cierre: 04:00PM EDT
238.00 +0.97 (+0.41%)
Fuera de horario: 07:48PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024234.08238.26233.62237.03237.033,305,000
13 jun 2024231.47238.36231.42237.55237.553,682,400
12 jun 2024231.43238.40230.78237.65237.655,573,500
11 jun 2024227.27230.07224.64229.97229.974,768,600
10 jun 2024219.71228.83219.63228.16228.164,797,900
07 jun 2024224.21224.55220.08221.73221.733,627,200
06 jun 2024221.67223.26219.02221.75221.753,951,200
05 jun 2024219.60224.72218.19223.37223.377,887,900
04 jun 2024213.80214.35209.03212.22212.224,379,600
03 jun 2024218.33218.35208.93214.21214.213,828,100
31 may 2024216.75218.51209.02215.08215.0813,548,700
30 may 2024217.97219.69215.50216.54216.544,062,500
29 may 2024217.59220.65217.16219.05219.054,718,800
28 may 2024222.15223.22219.88221.32221.325,509,400
24 may 2024220.20223.12218.64220.89220.893,793,700
23 may 2024225.00225.07216.33217.95217.955,806,600
22 may 2024220.52220.73216.23218.15218.155,047,000
22 may 20240.4 Dividendo
21 may 2024218.00220.26215.81219.80219.403,918,200
20 may 2024212.15221.75212.11219.95219.555,954,500
17 may 2024216.40219.36210.23212.08211.698,031,800
16 may 2024218.22218.75213.92214.03213.647,977,900
15 may 2024212.50217.61210.85217.49217.095,820,900
14 may 2024205.84210.10204.71209.82209.443,442,200
13 may 2024208.40208.47205.44206.63206.253,526,900
10 may 2024208.80212.57208.52209.73209.353,502,900
09 may 2024207.36208.25205.72206.33205.952,758,200
08 may 2024205.91207.96204.75207.36206.982,932,300
07 may 2024209.24209.47207.22207.32206.943,200,900
06 may 2024205.31209.18204.30208.86208.483,638,500
03 may 2024202.00205.27199.95204.09203.723,818,500
02 may 2024196.26198.48193.28197.91197.553,523,200
01 may 2024196.08200.68192.69193.99193.645,815,500
30 abr 2024203.67205.83198.57198.65198.293,898,200
29 abr 2024203.51205.29201.78205.26204.892,789,200
26 abr 2024197.03203.99197.03203.38203.013,933,500
25 abr 2024196.28198.45193.60197.50197.144,238,300
24 abr 2024197.99199.36192.72196.06195.704,609,400
23 abr 2024190.25194.50189.97193.24192.894,425,900
22 abr 2024191.55191.78186.86189.46189.127,149,800
19 abr 2024194.26194.69188.16189.77189.426,493,500
18 abr 2024197.47198.42193.52194.32193.976,219,400
17 abr 2024206.09207.00198.10199.89199.536,350,300
16 abr 2024206.34210.42205.75209.48209.103,749,200
15 abr 2024211.90214.46204.27205.68205.314,492,500
12 abr 2024208.00209.95206.91207.86207.485,852,400
11 abr 2024209.46213.33208.36212.98212.594,291,600
10 abr 2024208.89211.66208.12209.25208.874,645,300
09 abr 2024211.35212.10207.63210.41210.033,660,100
08 abr 2024212.86213.00208.13209.04208.664,435,500
05 abr 2024204.90209.53204.90207.85207.473,330,100
04 abr 2024211.61213.04201.67203.39203.026,242,800
03 abr 2024203.60209.15203.50207.38207.003,375,600
02 abr 2024206.58206.58203.40206.11205.734,311,400
01 abr 2024206.93211.77205.96208.69208.313,189,700
28 mar 2024207.56207.65202.71206.23205.855,750,100
27 mar 2024208.04208.49203.90208.00207.623,123,900
26 mar 2024209.79211.21206.57206.67206.293,607,400
25 mar 2024207.63211.31207.35208.46208.083,137,600
22 mar 2024208.51211.72208.43210.25209.873,829,200
21 mar 2024213.37214.91210.36210.80210.426,145,200
20 mar 2024201.00205.92198.80205.06204.694,278,000
19 mar 2024199.18201.55197.30201.34200.974,624,500
18 mar 2024201.68203.17199.63200.73200.365,062,300
15 mar 2024199.44201.28197.00198.65198.299,935,600
14 mar 2024201.93202.40199.05200.75200.384,934,900
13 mar 2024202.97203.88199.94200.56200.205,050,300
12 mar 2024203.88205.01199.34204.94204.577,211,300
11 mar 2024203.28203.28197.61201.37201.006,566,600
08 mar 2024212.48213.60205.39205.56205.196,932,700
07 mar 2024213.23214.26211.51212.61212.226,363,100
06 mar 2024209.95213.51209.13212.17211.785,642,400
05 mar 2024207.75210.76204.78207.39207.016,100,200
04 mar 2024212.00213.37209.04209.49209.117,089,800
01 mar 2024203.77211.38203.56210.25209.877,645,100
29 feb 2024199.91202.00197.26201.62201.259,449,600
28 feb 2024198.49199.18196.49197.54197.186,207,900
27 feb 2024203.73204.44201.22202.86202.495,167,100
26 feb 2024199.80203.99199.13203.55203.186,466,600
23 feb 2024199.32201.34196.61197.16196.805,108,100
22 feb 2024198.28201.55196.67199.73199.3710,225,900
21 feb 2024187.92190.37185.89190.33189.986,994,400
21 feb 20240.32 Dividendo
20 feb 2024195.59195.86186.12189.14188.4811,216,100
16 feb 2024202.02206.77197.30199.57198.8715,552,000
15 feb 2024189.00189.47186.38187.66187.008,622,900
14 feb 2024182.64186.98182.64186.19185.548,437,900
13 feb 2024178.60182.19176.94180.31179.689,692,500
12 feb 2024185.27188.21184.64185.54184.897,085,400
09 feb 2024179.04186.15178.61185.84185.199,539,900
08 feb 2024169.99175.00169.38173.89173.287,327,900
07 feb 2024170.49172.91168.83170.90170.305,103,400
06 feb 2024170.99172.71167.50168.70168.114,550,100
05 feb 2024168.60172.28168.28171.09170.495,749,100
02 feb 2024165.92169.18165.46168.18167.594,740,800
01 feb 2024165.46167.74164.83166.97166.384,082,600
31 ene 2024164.00166.62160.96164.30163.726,049,400
30 ene 2024167.33169.17165.82166.24165.665,255,300
29 ene 2024166.31168.51166.08168.48167.895,370,700
26 ene 2024169.07169.57166.62166.90166.316,653,700
*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...