Applied Materials Inc (AP2.HA)
Hanover - Hanover Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
| 25 abr 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 24 abr 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
| 23 abr 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
| 22 abr 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
| 19 abr 2024 | 179.94 | 179.94 | 179.94 | 179.94 | 179.94 | - |
| 18 abr 2024 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | - |
| 17 abr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
| 16 abr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 15 abr 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.22 | - |
| 12 abr 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
| 11 abr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 10 abr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
| 09 abr 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 192.24 | - |
| 08 abr 2024 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | - |
| 05 abr 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
| 04 abr 2024 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | - |
| 03 abr 2024 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | - |
| 02 abr 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 28 mar 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
| 27 mar 2024 | 190.00 | 190.42 | 190.00 | 190.42 | 190.42 | - |
| 26 mar 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | - |
| 25 mar 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 22 mar 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
| 21 mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 20 mar 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
| 19 mar 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| 18 mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
| 15 mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 14 mar 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 183.12 | - |
| 13 mar 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
| 12 mar 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
| 11 mar 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
| 08 mar 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
| 07 mar 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
| 06 mar 2024 | 190.84 | 194.42 | 190.84 | 194.42 | 194.42 | 8 |
| 05 mar 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - |
| 04 mar 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | - |
| 01 mar 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.62 | - |
| 29 feb 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
| 28 feb 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.18 | - |
| 27 feb 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
| 26 feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
| 23 feb 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
| 22 feb 2024 | 181.24 | 181.24 | 181.24 | 181.24 | 181.24 | - |
| 21 feb 2024 | 173.34 | 173.34 | 173.34 | 173.34 | 173.34 | - |
| 21 feb 2024 | 0.32 Dividendo | |||||
| 20 feb 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.70 | - |
| 19 feb 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 184.98 | - |
| 16 feb 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.18 | - |
| 15 feb 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.10 | - |
| 14 feb 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.07 | - |
| 13 feb 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.52 | - |
| 12 feb 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.60 | - |
| 09 feb 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.54 | - |
| 08 feb 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.53 | - |
| 07 feb 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 155.69 | - |
| 06 feb 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.55 | - |
| 05 feb 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 154.87 | - |
| 02 feb 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 153.95 | - |
| 01 feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.94 | - |
| 31 ene 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.28 | - |
| 30 ene 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 154.81 | - |
| 29 ene 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.27 | - |
| 26 ene 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.55 | - |
| 25 ene 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 158.74 | - |
| 24 ene 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 153.95 | - |
| 23 ene 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.57 | - |
| 22 ene 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.03 | - |
| 19 ene 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.46 | - |
| 18 ene 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.62 | - |
| 17 ene 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.48 | - |
| 16 ene 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.52 | - |
| 15 ene 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.50 | - |
| 12 ene 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.50 | - |
| 11 ene 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.14 | - |
| 10 ene 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.22 | - |
| 09 ene 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.52 | - |
| 08 ene 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.24 | 35 |
| 05 ene 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.45 | - |
| 04 ene 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 137.82 | - |
| 03 ene 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 139.96 | - |
| 02 ene 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.27 | - |
| 29 dic 2023 | 146.96 | 147.00 | 146.96 | 147.00 | 146.75 | - |
| 28 dic 2023 | 147.44 | 147.44 | 147.44 | 147.44 | 147.18 | - |
| 27 dic 2023 | 148.36 | 148.36 | 148.36 | 148.36 | 148.10 | - |
| 22 dic 2023 | 145.84 | 145.84 | 145.84 | 145.84 | 145.59 | - |
| 21 dic 2023 | 143.48 | 143.48 | 143.48 | 143.48 | 143.23 | - |
| 20 dic 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 147.46 | - |
| 19 dic 2023 | 146.08 | 146.08 | 146.08 | 146.08 | 145.83 | - |
| 18 dic 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.24 | - |
| 15 dic 2023 | 146.84 | 146.84 | 146.84 | 146.84 | 146.59 | - |
| 14 dic 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 144.27 | - |
| 13 dic 2023 | 145.88 | 145.88 | 145.88 | 145.88 | 145.63 | - |
| 12 dic 2023 | 144.02 | 144.02 | 144.02 | 144.02 | 143.77 | - |
| 11 dic 2023 | 136.40 | 136.40 | 136.40 | 136.40 | 136.16 | - |
| 08 dic 2023 | 136.84 | 136.84 | 136.84 | 136.84 | 136.60 | - |
| 07 dic 2023 | 133.72 | 133.72 | 133.72 | 133.72 | 133.49 | - |
| 06 dic 2023 | 135.56 | 135.56 | 135.56 | 135.56 | 135.33 | - |
| 05 dic 2023 | 134.84 | 134.84 | 134.84 | 134.84 | 134.61 | - |
| *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.