U.S. markets closed
F S&P 500
4,340.00 +2.50 (+0.06%) F Dow Jones
33,932.00 +40.00 (+0.12%) F Nasdaq
14,882.00 +22.25 (+0.15%) E-mini Russell 2000 Index Futur
1,809.90 +0.80 (+0.04%) Petróleo
91.85 +0.14 (+0.15%) Oro
1,880.00 +1.40 (+0.07%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 sept 2022 - 28 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 134.68 | 139.80 | 134.28 | 138.22 | 138.22 | 5,341,600 |
| 27 sept 2023 | 135.22 | 136.07 | 133.10 | 135.06 | 135.06 | 6,296,200 |
| 26 sept 2023 | 135.61 | 136.03 | 133.54 | 134.08 | 134.08 | 5,343,000 |
| 25 sept 2023 | 135.89 | 137.04 | 134.72 | 136.59 | 136.59 | 5,161,300 |
| 22 sept 2023 | 136.99 | 138.31 | 135.75 | 136.17 | 136.17 | 5,301,100 |
| 21 sept 2023 | 135.02 | 137.51 | 134.94 | 135.19 | 135.19 | 5,241,000 |
| 20 sept 2023 | 138.76 | 139.66 | 136.89 | 136.97 | 136.97 | 5,806,900 |
| 19 sept 2023 | 139.71 | 140.05 | 136.67 | 137.71 | 137.71 | 6,365,400 |
| 18 sept 2023 | 137.88 | 140.98 | 137.52 | 140.27 | 140.27 | 5,607,700 |
| 15 sept 2023 | 140.85 | 141.22 | 136.71 | 138.25 | 138.25 | 13,650,100 |
| 14 sept 2023 | 146.41 | 146.71 | 143.94 | 144.57 | 144.57 | 5,629,800 |
| 13 sept 2023 | 144.21 | 147.11 | 143.80 | 144.58 | 144.58 | 4,625,200 |
| 12 sept 2023 | 146.03 | 146.44 | 143.72 | 143.97 | 143.97 | 4,470,600 |
| 11 sept 2023 | 150.00 | 150.00 | 144.04 | 146.71 | 146.71 | 4,145,000 |
| 08 sept 2023 | 147.72 | 148.50 | 146.18 | 147.53 | 147.53 | 4,473,300 |
| 07 sept 2023 | 149.22 | 149.49 | 145.13 | 148.23 | 148.23 | 6,720,300 |
| 06 sept 2023 | 153.25 | 155.26 | 151.55 | 153.18 | 153.18 | 3,109,600 |
| 05 sept 2023 | 153.97 | 154.82 | 152.32 | 153.61 | 153.61 | 4,266,700 |
| 01 sept 2023 | 154.50 | 154.54 | 152.50 | 153.99 | 153.99 | 3,692,700 |
| 31 ago 2023 | 149.41 | 153.39 | 149.41 | 152.76 | 152.76 | 6,593,800 |
| 30 ago 2023 | 149.19 | 151.57 | 148.18 | 150.95 | 150.95 | 4,000,000 |
| 29 ago 2023 | 143.86 | 150.52 | 143.86 | 149.98 | 149.98 | 5,017,200 |
| 28 ago 2023 | 145.31 | 147.19 | 144.04 | 145.42 | 145.42 | 3,565,800 |
| 25 ago 2023 | 143.59 | 144.96 | 140.96 | 144.36 | 144.36 | 4,720,600 |
| 24 ago 2023 | 149.54 | 149.95 | 141.82 | 142.52 | 142.52 | 6,771,000 |
| 23 ago 2023 | 147.01 | 148.57 | 146.05 | 148.00 | 148.00 | 5,300,400 |
| 23 ago 2023 | 0.32 Dividendo | |||||
| 22 ago 2023 | 150.76 | 151.15 | 146.94 | 147.85 | 147.53 | 4,867,300 |
| 21 ago 2023 | 143.28 | 149.22 | 143.16 | 148.77 | 148.45 | 8,121,900 |
| 18 ago 2023 | 137.33 | 143.65 | 135.53 | 142.66 | 142.35 | 11,536,300 |
| 17 ago 2023 | 139.19 | 139.79 | 136.57 | 137.59 | 137.29 | 7,065,700 |
| 16 ago 2023 | 140.53 | 141.26 | 138.17 | 138.25 | 137.95 | 4,613,000 |
| 15 ago 2023 | 141.27 | 141.85 | 139.74 | 140.08 | 139.78 | 3,384,900 |
| 14 ago 2023 | 138.20 | 141.94 | 137.67 | 141.89 | 141.58 | 4,850,400 |
| 11 ago 2023 | 142.22 | 142.47 | 138.53 | 138.83 | 138.53 | 5,189,900 |
| 10 ago 2023 | 146.77 | 147.98 | 143.10 | 144.61 | 144.30 | 4,018,300 |
| 09 ago 2023 | 147.98 | 148.91 | 144.80 | 145.16 | 144.85 | 4,796,600 |
| 08 ago 2023 | 148.15 | 148.31 | 145.90 | 148.01 | 147.69 | 3,443,700 |
| 07 ago 2023 | 147.05 | 150.69 | 147.03 | 150.38 | 150.05 | 3,896,100 |
| 04 ago 2023 | 147.52 | 149.07 | 145.07 | 145.66 | 145.34 | 3,982,900 |
| 03 ago 2023 | 146.01 | 148.70 | 145.36 | 147.81 | 147.49 | 4,338,600 |
| 02 ago 2023 | 150.62 | 150.62 | 146.88 | 147.33 | 147.01 | 5,468,300 |
| 01 ago 2023 | 150.92 | 152.86 | 150.28 | 152.63 | 152.30 | 3,088,100 |
| 31 jul 2023 | 151.93 | 152.68 | 150.52 | 151.59 | 151.26 | 4,184,400 |
| 28 jul 2023 | 149.58 | 153.28 | 148.70 | 151.93 | 151.60 | 7,802,000 |
| 27 jul 2023 | 144.23 | 150.43 | 144.21 | 146.14 | 145.82 | 8,928,900 |
| 26 jul 2023 | 137.63 | 140.29 | 136.81 | 139.02 | 138.72 | 4,050,400 |
| 25 jul 2023 | 138.69 | 141.40 | 138.50 | 140.06 | 139.76 | 5,038,500 |
| 24 jul 2023 | 137.60 | 139.08 | 136.85 | 138.35 | 138.05 | 5,276,000 |
| 21 jul 2023 | 135.22 | 137.30 | 135.19 | 136.40 | 136.10 | 15,685,200 |
| 20 jul 2023 | 137.82 | 138.19 | 133.52 | 134.04 | 133.75 | 9,883,200 |
| 19 jul 2023 | 144.05 | 144.65 | 141.18 | 141.78 | 141.47 | 5,379,400 |
| 18 jul 2023 | 143.80 | 145.15 | 141.91 | 144.51 | 144.20 | 6,493,600 |
| 17 jul 2023 | 142.98 | 146.50 | 141.83 | 145.50 | 145.19 | 6,306,700 |
| 14 jul 2023 | 144.57 | 145.39 | 142.38 | 142.74 | 142.43 | 6,058,400 |
| 13 jul 2023 | 140.12 | 143.66 | 140.02 | 142.65 | 142.34 | 5,410,800 |
| 12 jul 2023 | 139.21 | 139.70 | 137.85 | 138.89 | 138.59 | 5,590,100 |
| 11 jul 2023 | 140.18 | 140.44 | 134.01 | 137.56 | 137.26 | 7,710,000 |
| 10 jul 2023 | 139.78 | 141.88 | 139.70 | 140.56 | 140.26 | 6,364,400 |
| 07 jul 2023 | 139.62 | 142.12 | 139.41 | 139.57 | 139.27 | 3,459,400 |
| 06 jul 2023 | 140.66 | 141.33 | 138.76 | 140.38 | 140.08 | 5,793,500 |
| 05 jul 2023 | 144.25 | 144.92 | 142.16 | 142.26 | 141.95 | 5,198,400 |
| 03 jul 2023 | 144.02 | 145.91 | 143.38 | 145.47 | 145.16 | 2,533,600 |
| 30 jun 2023 | 145.30 | 145.55 | 143.44 | 144.54 | 144.23 | 6,142,600 |
| 29 jun 2023 | 144.69 | 145.25 | 143.51 | 144.23 | 143.92 | 3,916,500 |
| 28 jun 2023 | 142.80 | 145.92 | 142.05 | 144.03 | 143.72 | 6,645,200 |
| 27 jun 2023 | 140.15 | 146.69 | 139.96 | 146.55 | 146.23 | 7,343,900 |
| 26 jun 2023 | 136.47 | 140.87 | 136.47 | 139.80 | 139.50 | 7,256,100 |
| 23 jun 2023 | 136.55 | 136.79 | 134.84 | 136.07 | 135.78 | 6,955,400 |
| 22 jun 2023 | 135.00 | 139.60 | 135.00 | 138.92 | 138.62 | 3,763,600 |
| 21 jun 2023 | 138.53 | 139.16 | 135.87 | 136.67 | 136.37 | 4,715,300 |
| 20 jun 2023 | 139.11 | 140.32 | 137.27 | 138.52 | 138.22 | 3,840,000 |
| 16 jun 2023 | 140.89 | 140.95 | 138.13 | 138.93 | 138.63 | 8,846,900 |
| 15 jun 2023 | 138.69 | 141.43 | 137.93 | 140.11 | 139.81 | 5,524,400 |
| 14 jun 2023 | 138.41 | 141.36 | 138.23 | 141.17 | 140.86 | 6,474,600 |
| 13 jun 2023 | 141.50 | 142.53 | 139.41 | 141.79 | 141.48 | 6,859,500 |
| 12 jun 2023 | 137.74 | 140.23 | 136.83 | 140.01 | 139.71 | 5,931,900 |
| 09 jun 2023 | 137.79 | 137.98 | 135.82 | 136.12 | 135.83 | 3,675,200 |
| 08 jun 2023 | 135.85 | 136.76 | 134.15 | 136.20 | 135.91 | 4,507,000 |
| 07 jun 2023 | 135.27 | 137.04 | 133.58 | 135.01 | 134.72 | 4,835,700 |
| 06 jun 2023 | 131.40 | 135.35 | 130.75 | 133.94 | 133.65 | 5,468,900 |
| 05 jun 2023 | 134.82 | 135.15 | 133.04 | 133.73 | 133.44 | 3,798,300 |
| 02 jun 2023 | 135.14 | 135.33 | 132.38 | 134.63 | 134.34 | 5,327,400 |
| 01 jun 2023 | 133.73 | 136.19 | 131.69 | 134.83 | 134.54 | 5,007,000 |
| 31 may 2023 | 133.60 | 135.75 | 132.16 | 133.30 | 133.01 | 11,368,600 |
| 30 may 2023 | 138.00 | 138.80 | 135.49 | 136.57 | 136.27 | 7,753,800 |
| 26 may 2023 | 130.77 | 136.69 | 129.99 | 136.06 | 135.77 | 9,083,800 |
| 25 may 2023 | 127.17 | 130.73 | 126.13 | 130.47 | 130.19 | 9,575,700 |
| 24 may 2023 | 121.92 | 122.62 | 120.18 | 121.73 | 121.47 | 6,315,600 |
| 24 may 2023 | 0.32 Dividendo | |||||
| 23 may 2023 | 125.89 | 126.73 | 124.19 | 124.49 | 123.90 | 4,604,500 |
| 22 may 2023 | 127.23 | 127.56 | 125.65 | 126.55 | 125.95 | 4,709,100 |
| 19 may 2023 | 128.30 | 128.32 | 125.25 | 126.95 | 126.35 | 10,255,500 |
| 18 may 2023 | 125.81 | 132.06 | 125.76 | 129.92 | 129.31 | 10,891,200 |
| 17 may 2023 | 122.25 | 126.30 | 121.88 | 125.70 | 125.11 | 7,349,600 |
| 16 may 2023 | 120.83 | 123.07 | 120.44 | 120.92 | 120.35 | 5,080,700 |
| 15 may 2023 | 116.69 | 121.26 | 116.02 | 121.11 | 120.54 | 5,859,200 |
| 12 may 2023 | 116.71 | 117.07 | 114.99 | 116.09 | 115.54 | 3,838,200 |
| 11 may 2023 | 115.30 | 115.84 | 113.91 | 115.46 | 114.91 | 3,630,400 |
| 10 may 2023 | 115.52 | 116.24 | 114.14 | 115.41 | 114.86 | 4,101,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
