U.S. markets open in 19 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
208.00+1.33 (+0.64%)
Al cierre: 04:00PM EDT
207.05 -0.95 (-0.46%)
Antes de la apertura del mercado: 09:08AM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2024208.04208.49203.90208.00208.003,122,700
26 mar 2024209.79211.21206.57206.67206.673,607,400
25 mar 2024207.63211.31207.35208.46208.463,137,600
22 mar 2024208.51211.72208.43210.25210.253,829,200
21 mar 2024213.37214.91210.36210.80210.806,145,200
20 mar 2024201.00205.92198.80205.06205.064,278,000
19 mar 2024199.18201.55197.30201.34201.344,624,500
18 mar 2024201.68203.17199.63200.73200.735,062,300
15 mar 2024199.44201.28197.00198.65198.659,935,600
14 mar 2024201.93202.40199.05200.75200.754,934,900
13 mar 2024202.97203.88199.94200.56200.565,050,300
12 mar 2024203.88205.01199.34204.94204.947,211,300
11 mar 2024203.28203.28197.61201.37201.376,566,600
08 mar 2024212.48213.60205.39205.56205.566,932,700
07 mar 2024213.23214.26211.51212.61212.616,363,100
06 mar 2024209.95213.51209.13212.17212.175,642,400
05 mar 2024207.75210.76204.78207.39207.396,100,200
04 mar 2024212.00213.37209.04209.49209.497,089,800
01 mar 2024203.77211.38203.56210.25210.257,645,100
29 feb 2024199.91202.00197.26201.62201.629,449,600
28 feb 2024198.49199.18196.49197.54197.546,207,900
27 feb 2024203.73204.44201.22202.86202.865,167,100
26 feb 2024199.80203.99199.13203.55203.556,466,600
23 feb 2024199.32201.34196.61197.16197.165,108,100
22 feb 2024198.28201.55196.67199.73199.7310,225,900
21 feb 2024187.92190.37185.89190.33190.336,994,400
21 feb 20240.32 Dividendo
20 feb 2024195.59195.86186.12189.14188.8211,216,100
16 feb 2024202.02206.77197.30199.57199.2315,552,000
15 feb 2024189.00189.47186.38187.66187.348,622,900
14 feb 2024182.64186.98182.64186.19185.878,437,900
13 feb 2024178.60182.19176.94180.31180.009,692,500
12 feb 2024185.27188.21184.64185.54185.237,085,400
09 feb 2024179.04186.15178.61185.84185.539,539,900
08 feb 2024169.99175.00169.38173.89173.607,327,900
07 feb 2024170.49172.91168.83170.90170.615,103,400
06 feb 2024170.99172.71167.50168.70168.414,550,100
05 feb 2024168.60172.28168.28171.09170.805,749,100
02 feb 2024165.92169.18165.46168.18167.904,740,800
01 feb 2024165.46167.74164.83166.97166.694,082,600
31 ene 2024164.00166.62160.96164.30164.026,049,400
30 ene 2024167.33169.17165.82166.24165.965,255,300
29 ene 2024166.31168.51166.08168.48168.195,370,700
26 ene 2024169.07169.57166.62166.90166.626,653,700
25 ene 2024177.17178.40172.43172.63172.347,234,400
24 ene 2024171.39175.96170.67174.14173.859,729,000
23 ene 2024167.76168.00164.71167.05166.775,053,600
22 ene 2024168.18171.91167.64168.30168.027,176,400
19 ene 2024162.57168.28162.30167.94167.669,157,600
18 ene 2024158.66160.74156.78160.34160.078,133,700
17 ene 2024153.11153.75150.20153.37153.116,630,600
16 ene 2024151.30154.24149.84153.76153.506,528,000
12 ene 2024152.20152.40150.37151.25150.994,083,200
11 ene 2024150.25152.44148.48151.95151.695,995,600
10 ene 2024151.77151.90148.24149.81149.565,035,700
09 ene 2024149.87151.69148.93151.03150.775,606,700
08 ene 2024149.83152.79149.72151.56151.306,515,500
05 ene 2024150.08151.52148.05149.00148.755,398,900
04 ene 2024149.80152.00148.75149.31149.066,196,100
03 ene 2024151.71153.17150.73151.45151.196,100,100
02 ene 2024160.00160.11153.43154.37154.118,607,300
29 dic 2023163.11163.56160.70162.07161.802,980,700
28 dic 2023165.00165.01162.85163.12162.842,909,700
27 dic 2023164.54164.99163.53164.21163.933,319,600
26 dic 2023162.30164.97162.10164.28164.002,520,500
22 dic 2023161.60163.00160.84162.05161.782,770,600
21 dic 2023161.00161.82159.58161.39161.124,257,300
20 dic 2023160.81162.00156.83156.92156.655,488,700
19 dic 2023160.58162.73160.02162.33162.064,958,200
18 dic 2023160.89161.35157.73160.36160.094,772,300
15 dic 2023162.21164.21161.49161.95161.688,577,200
14 dic 2023157.77163.06157.71161.74161.477,401,200
13 dic 2023157.03158.38154.63156.99156.725,561,700
12 dic 2023155.14158.18154.64157.22156.955,705,200
11 dic 2023149.21155.66149.14155.14154.886,945,800
08 dic 2023147.42148.81145.99147.72147.474,987,800
07 dic 2023146.96148.54144.57148.39148.145,753,600
06 dic 2023148.68148.72144.69144.70144.464,491,100
05 dic 2023146.53147.47145.22146.15145.905,206,300
04 dic 2023150.04150.66145.66148.27148.025,859,600
01 dic 2023149.56151.98148.63151.59151.334,923,600
30 nov 2023150.41150.48147.04149.78149.537,555,600
29 nov 2023150.24152.82148.85149.36149.114,975,600
28 nov 2023149.36149.99146.51148.06147.815,799,600
27 nov 2023149.50151.76148.77150.81150.553,429,700
24 nov 2023149.33150.66149.33150.34150.091,992,000
22 nov 2023151.03153.79149.02149.48149.235,071,300
22 nov 20230.32 Dividendo
21 nov 2023151.57151.81148.17149.25148.686,517,900
20 nov 2023148.88153.00148.81152.57151.997,087,400
17 nov 2023142.04149.05141.94148.59148.0218,912,700
16 nov 2023155.40157.76151.20154.81154.2210,513,800
15 nov 2023154.97156.77154.06155.37154.774,383,300
14 nov 2023153.03154.91152.14154.08153.496,505,000
13 nov 2023149.00150.25147.55149.74149.174,125,200
10 nov 2023145.19150.99144.67150.68150.106,699,400
09 nov 2023144.90147.21142.89143.17142.624,979,900
08 nov 2023142.37144.53141.61144.23143.684,305,900
07 nov 2023140.00141.92139.69141.74141.204,886,800
06 nov 2023140.40140.79139.21140.36139.824,823,200
*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...