Última Hora: "Homem tenta matar filho e cunhado e põe-se em fuga - Correio da Manhã" Fri, 18 Jan 2019 12:35:13 GMT   "Parlamento Europeu investiga socialista Maria João Rodrigues por assédio moral - RTP" Sat, 19 Jan 2019 00:10:00 GMT    "Confirmada presença da bactéria "Xylella fastidiosa" em Portugal - Jornal de Notícias" Fri, 18 Jan 2019 16:25:00 GMT    "Enfermeiros avançam com greve entre 22 e 25 de janeiro - Sol" Thu, 17 Jan 2019 12:35:28 GMT    "As piadas do Brexit - Notícias Magazine" Thu, 17 Jan 2019 19:00:00 GMT    "Donald Trump e Kim Jong-un voltam a reunir-se em fevereiro - Jornal de Notícias" Fri, 18 Jan 2019 20:03:00 GMT    "Com chuva a ameaçar, há um país em suspenso à espera de resgate de Julen - Notícias ao Minuto" Fri, 18 Jan 2019 09:00:00 GMT    "As décadas de encontros e desencontros de Rio e Menezes - PÚBLICO" Fri, 18 Jan 2019 19:49:00 GMT    "Reportagem da TVI é uma "despudorada manipulação". A resposta da Câmara de Loures - TSF Online" Fri, 18 Jan 2019 16:22:59 GMT    ""Várias denúncias" motivaram ação do MP contra obra na Arrábida do Porto - Notícias ao Minuto" Fri, 18 Jan 2019 20:52:53 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.57 (+0.98%) Applied Materials - [Ticker: AMAT]Gráfico Applied Materials  Noticias Applied Materials  Descargar Históricos de Metastock Applied Materials y Otros  Análisis Técnico Applied Materials  
Última Transacción36,540Hora de Cotización2018-11-29 - 00:00:00
Variación--0.57 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo37,090Mínimo36,280
Volumen7.785.137Volumen Medio (3m)0
Demanda / Oferta55,770 x 900 - 55,780 x 400Yield
Cierre Anterior37,110PER0,00%
Apertura36,790EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para AMAT desde 2000-01-01 hasta 2019-01-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03126,5014.376.800128,38121,37128,3800:00:00
2000-01-04120,2522.835.200125,25120,00121,7500:00:00
2000-01-05115,7527.808.800120,19113,62118,0600:00:00
2000-01-06115,9422.459.200118,87112,25114,2500:00:00
2000-01-07116,9437.739.200117,06111,00112,7500:00:00
2000-01-10126,3730.222.400127,19118,50119,1200:00:00
2000-01-11120,8127.277.600129,69120,19123,7500:00:00
2000-01-12127,0630.567.600127,25117,87122,0000:00:00
2000-01-13124,5044.216.800127,50119,62123,6200:00:00
2000-01-14135,6361.423.600139,00129,50129,8100:00:00
2000-01-18135,1327.741.200137,75132,13133,8800:00:00
2000-01-19142,3829.099.200143,25134,25135,5000:00:00
2000-01-20140,0028.191.200145,38138,63143,8800:00:00
2000-01-21141,2530.849.200142,75137,81141,6300:00:00
2000-01-24140,5025.371.200146,63140,25140,3100:00:00
2000-01-25144,4432.863.200145,31135,25141,4400:00:00
2000-01-26134,3127.243.200144,44134,06144,0600:00:00
2000-01-27135,5027.000.800140,31133,38137,1900:00:00
2000-01-28129,7531.503.200138,38128,56134,6300:00:00
2000-01-31137,2530.368.800137,56128,25128,6900:00:00
2000-02-01140,5022.814.400141,38133,25133,7500:00:00
2000-02-02143,8127.906.800147,13139,63140,0600:00:00
2000-02-03148,5023.618.000150,00144,94144,9400:00:00
2000-02-04145,3819.019.200150,88144,88149,6300:00:00
2000-02-07153,6321.459.200154,19144,00145,5000:00:00
2000-02-08161,1337.112.000161,50152,50154,7500:00:00
2000-02-09163,7337.778.000168,56159,13159,1900:00:00
2000-02-10174,7527.669.200174,75161,25163,7500:00:00
2000-02-11165,0033.145.600174,31163,50172,8800:00:00
2000-02-14161,0630.719.200169,63159,75167,6300:00:00
2000-02-15166,5041.118.800169,25159,81163,8800:00:00
2000-02-16173,3850.969.200177,75171,50175,0000:00:00
2000-02-17188,3847.545.600188,94169,88174,0600:00:00
2000-02-18177,7535.291.200189,75177,00188,3100:00:00
2000-02-22178,8030.184.400184,00173,44176,3800:00:00
2000-02-23181,0024.019.200184,25177,63178,5000:00:00
2000-02-24183,5027.156.400186,75178,75180,2500:00:00
2000-02-25172,3126.238.800185,38171,00183,6900:00:00
2000-02-28176,8834.052.400179,25167,13173,7500:00:00
2000-02-29182,9427.253.600184,50179,63180,0000:00:00
2000-03-01184,6319.689.200185,50181,44183,5000:00:00
2000-03-02180,5217.380.000186,88180,25183,2500:00:00
2000-03-03190,7523.448.800191,00183,88184,3800:00:00
2000-03-06184,0021.453.200193,38181,56191,1900:00:00
2000-03-07184,1324.915.600191,69183,50186,2500:00:00
2000-03-08179,3832.943.200185,75173,06185,4700:00:00
2000-03-09190,3122.642.400190,50174,06178,5000:00:00
2000-03-10193,0624.845.200196,94186,94188,1100:00:00
2000-03-13187,9427.836.800191,00184,50185,4800:00:00
2000-03-14178,7534.928.000192,25178,47191,5000:00:00
2000-03-15171,1950.165.600180,75168,50178,8800:00:00
2000-03-1687,9431.681.80090,7581,5087,5000:00:00
2000-03-1795,8625.241.00096,5689,9490,1200:00:00
2000-03-2094,0022.017.80097,5093,1295,1900:00:00
2000-03-2198,0019.914.60098,8792,0094,4400:00:00
2000-03-22104,7518.569.400105,1297,0097,9400:00:00
2000-03-23102,4419.095.000109,25102,00104,2500:00:00
2000-03-24106,8121.563.200110,00103,50105,4400:00:00
2000-03-27108,5614.467.200110,00105,50107,9400:00:00
2000-03-28102,0618.769.000108,25101,00107,8700:00:00
2000-03-2996,8122.681.600102,6996,12102,6200:00:00
2000-03-3093,0028.130.00098,0087,2594,6200:00:00
2000-03-3194,2534.756.20096,9488,1294,0000:00:00
2000-04-0389,2525.768.80096,7587,0095,5600:00:00
2000-04-0498,1247.596.600100,2585,0093,3700:00:00
2000-04-05104,1943.666.800110,2596,0096,2500:00:00
2000-04-06106,6927.910.000111,25104,37106,5000:00:00
2000-04-07114,8724.501.000115,00107,12108,0000:00:00
2000-04-10103,3731.970.600114,62103,25114,3700:00:00
2000-04-11104,6238.131.000111,2599,69101,7500:00:00
2000-04-1297,5638.659.400108,7595,12107,0600:00:00
2000-04-1389,0050.301.600102,2588,94101,0000:00:00
2000-04-1480,3156.501.20088,3178,0088,3100:00:00
2000-04-1796,6242.176.20096,6978,9481,1200:00:00
2000-04-18101,0035.030.600101,1295,0097,0000:00:00
2000-04-1991,5026.405.600102,0090,12101,9400:00:00
2000-04-2093,1222.049.60094,9490,6293,6200:00:00
2000-04-2491,2527.606.00092,0085,0088,2500:00:00
2000-04-2595,3129.240.60097,0692,3793,7500:00:00
2000-04-2690,4428.799.400100,0089,8195,8700:00:00
2000-04-27100,3134.268.400102,2588,6289,1200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters