|
 Applied Materials - [Ticker: AMAT] |     | | Última Transacción | 36,540 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.57 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,090 | Mínimo | 36,280 | | Volumen | 7.785.137 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 55,770 x 900 - 55,780 x 400 | Yield | | | Cierre Anterior | 37,110 | PER | 0,00% | | Apertura | 36,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 126,50 | 14.376.800 | 128,38 | 121,37 | 128,38 | 00:00:00 | | 2000-01-04 | 120,25 | 22.835.200 | 125,25 | 120,00 | 121,75 | 00:00:00 | | 2000-01-05 | 115,75 | 27.808.800 | 120,19 | 113,62 | 118,06 | 00:00:00 | | 2000-01-06 | 115,94 | 22.459.200 | 118,87 | 112,25 | 114,25 | 00:00:00 | | 2000-01-07 | 116,94 | 37.739.200 | 117,06 | 111,00 | 112,75 | 00:00:00 | | 2000-01-10 | 126,37 | 30.222.400 | 127,19 | 118,50 | 119,12 | 00:00:00 | | 2000-01-11 | 120,81 | 27.277.600 | 129,69 | 120,19 | 123,75 | 00:00:00 | | 2000-01-12 | 127,06 | 30.567.600 | 127,25 | 117,87 | 122,00 | 00:00:00 | | 2000-01-13 | 124,50 | 44.216.800 | 127,50 | 119,62 | 123,62 | 00:00:00 | | 2000-01-14 | 135,63 | 61.423.600 | 139,00 | 129,50 | 129,81 | 00:00:00 | | 2000-01-18 | 135,13 | 27.741.200 | 137,75 | 132,13 | 133,88 | 00:00:00 | | 2000-01-19 | 142,38 | 29.099.200 | 143,25 | 134,25 | 135,50 | 00:00:00 | | 2000-01-20 | 140,00 | 28.191.200 | 145,38 | 138,63 | 143,88 | 00:00:00 | | 2000-01-21 | 141,25 | 30.849.200 | 142,75 | 137,81 | 141,63 | 00:00:00 | | 2000-01-24 | 140,50 | 25.371.200 | 146,63 | 140,25 | 140,31 | 00:00:00 | | 2000-01-25 | 144,44 | 32.863.200 | 145,31 | 135,25 | 141,44 | 00:00:00 | | 2000-01-26 | 134,31 | 27.243.200 | 144,44 | 134,06 | 144,06 | 00:00:00 | | 2000-01-27 | 135,50 | 27.000.800 | 140,31 | 133,38 | 137,19 | 00:00:00 | | 2000-01-28 | 129,75 | 31.503.200 | 138,38 | 128,56 | 134,63 | 00:00:00 | | 2000-01-31 | 137,25 | 30.368.800 | 137,56 | 128,25 | 128,69 | 00:00:00 | | 2000-02-01 | 140,50 | 22.814.400 | 141,38 | 133,25 | 133,75 | 00:00:00 | | 2000-02-02 | 143,81 | 27.906.800 | 147,13 | 139,63 | 140,06 | 00:00:00 | | 2000-02-03 | 148,50 | 23.618.000 | 150,00 | 144,94 | 144,94 | 00:00:00 | | 2000-02-04 | 145,38 | 19.019.200 | 150,88 | 144,88 | 149,63 | 00:00:00 | | 2000-02-07 | 153,63 | 21.459.200 | 154,19 | 144,00 | 145,50 | 00:00:00 | | 2000-02-08 | 161,13 | 37.112.000 | 161,50 | 152,50 | 154,75 | 00:00:00 | | 2000-02-09 | 163,73 | 37.778.000 | 168,56 | 159,13 | 159,19 | 00:00:00 | | 2000-02-10 | 174,75 | 27.669.200 | 174,75 | 161,25 | 163,75 | 00:00:00 | | 2000-02-11 | 165,00 | 33.145.600 | 174,31 | 163,50 | 172,88 | 00:00:00 | | 2000-02-14 | 161,06 | 30.719.200 | 169,63 | 159,75 | 167,63 | 00:00:00 | | 2000-02-15 | 166,50 | 41.118.800 | 169,25 | 159,81 | 163,88 | 00:00:00 | | 2000-02-16 | 173,38 | 50.969.200 | 177,75 | 171,50 | 175,00 | 00:00:00 | | 2000-02-17 | 188,38 | 47.545.600 | 188,94 | 169,88 | 174,06 | 00:00:00 | | 2000-02-18 | 177,75 | 35.291.200 | 189,75 | 177,00 | 188,31 | 00:00:00 | | 2000-02-22 | 178,80 | 30.184.400 | 184,00 | 173,44 | 176,38 | 00:00:00 | | 2000-02-23 | 181,00 | 24.019.200 | 184,25 | 177,63 | 178,50 | 00:00:00 | | 2000-02-24 | 183,50 | 27.156.400 | 186,75 | 178,75 | 180,25 | 00:00:00 | | 2000-02-25 | 172,31 | 26.238.800 | 185,38 | 171,00 | 183,69 | 00:00:00 | | 2000-02-28 | 176,88 | 34.052.400 | 179,25 | 167,13 | 173,75 | 00:00:00 | | 2000-02-29 | 182,94 | 27.253.600 | 184,50 | 179,63 | 180,00 | 00:00:00 | | 2000-03-01 | 184,63 | 19.689.200 | 185,50 | 181,44 | 183,50 | 00:00:00 | | 2000-03-02 | 180,52 | 17.380.000 | 186,88 | 180,25 | 183,25 | 00:00:00 | | 2000-03-03 | 190,75 | 23.448.800 | 191,00 | 183,88 | 184,38 | 00:00:00 | | 2000-03-06 | 184,00 | 21.453.200 | 193,38 | 181,56 | 191,19 | 00:00:00 | | 2000-03-07 | 184,13 | 24.915.600 | 191,69 | 183,50 | 186,25 | 00:00:00 | | 2000-03-08 | 179,38 | 32.943.200 | 185,75 | 173,06 | 185,47 | 00:00:00 | | 2000-03-09 | 190,31 | 22.642.400 | 190,50 | 174,06 | 178,50 | 00:00:00 | | 2000-03-10 | 193,06 | 24.845.200 | 196,94 | 186,94 | 188,11 | 00:00:00 | | 2000-03-13 | 187,94 | 27.836.800 | 191,00 | 184,50 | 185,48 | 00:00:00 | | 2000-03-14 | 178,75 | 34.928.000 | 192,25 | 178,47 | 191,50 | 00:00:00 | | 2000-03-15 | 171,19 | 50.165.600 | 180,75 | 168,50 | 178,88 | 00:00:00 | | 2000-03-16 | 87,94 | 31.681.800 | 90,75 | 81,50 | 87,50 | 00:00:00 | | 2000-03-17 | 95,86 | 25.241.000 | 96,56 | 89,94 | 90,12 | 00:00:00 | | 2000-03-20 | 94,00 | 22.017.800 | 97,50 | 93,12 | 95,19 | 00:00:00 | | 2000-03-21 | 98,00 | 19.914.600 | 98,87 | 92,00 | 94,44 | 00:00:00 | | 2000-03-22 | 104,75 | 18.569.400 | 105,12 | 97,00 | 97,94 | 00:00:00 | | 2000-03-23 | 102,44 | 19.095.000 | 109,25 | 102,00 | 104,25 | 00:00:00 | | 2000-03-24 | 106,81 | 21.563.200 | 110,00 | 103,50 | 105,44 | 00:00:00 | | 2000-03-27 | 108,56 | 14.467.200 | 110,00 | 105,50 | 107,94 | 00:00:00 | | 2000-03-28 | 102,06 | 18.769.000 | 108,25 | 101,00 | 107,87 | 00:00:00 | | 2000-03-29 | 96,81 | 22.681.600 | 102,69 | 96,12 | 102,62 | 00:00:00 | | 2000-03-30 | 93,00 | 28.130.000 | 98,00 | 87,25 | 94,62 | 00:00:00 | | 2000-03-31 | 94,25 | 34.756.200 | 96,94 | 88,12 | 94,00 | 00:00:00 | | 2000-04-03 | 89,25 | 25.768.800 | 96,75 | 87,00 | 95,56 | 00:00:00 | | 2000-04-04 | 98,12 | 47.596.600 | 100,25 | 85,00 | 93,37 | 00:00:00 | | 2000-04-05 | 104,19 | 43.666.800 | 110,25 | 96,00 | 96,25 | 00:00:00 | | 2000-04-06 | 106,69 | 27.910.000 | 111,25 | 104,37 | 106,50 | 00:00:00 | | 2000-04-07 | 114,87 | 24.501.000 | 115,00 | 107,12 | 108,00 | 00:00:00 | | 2000-04-10 | 103,37 | 31.970.600 | 114,62 | 103,25 | 114,37 | 00:00:00 | | 2000-04-11 | 104,62 | 38.131.000 | 111,25 | 99,69 | 101,75 | 00:00:00 | | 2000-04-12 | 97,56 | 38.659.400 | 108,75 | 95,12 | 107,06 | 00:00:00 | | 2000-04-13 | 89,00 | 50.301.600 | 102,25 | 88,94 | 101,00 | 00:00:00 | | 2000-04-14 | 80,31 | 56.501.200 | 88,31 | 78,00 | 88,31 | 00:00:00 | | 2000-04-17 | 96,62 | 42.176.200 | 96,69 | 78,94 | 81,12 | 00:00:00 | | 2000-04-18 | 101,00 | 35.030.600 | 101,12 | 95,00 | 97,00 | 00:00:00 | | 2000-04-19 | 91,50 | 26.405.600 | 102,00 | 90,12 | 101,94 | 00:00:00 | | 2000-04-20 | 93,12 | 22.049.600 | 94,94 | 90,62 | 93,62 | 00:00:00 | | 2000-04-24 | 91,25 | 27.606.000 | 92,00 | 85,00 | 88,25 | 00:00:00 | | 2000-04-25 | 95,31 | 29.240.600 | 97,06 | 92,37 | 93,75 | 00:00:00 | | 2000-04-26 | 90,44 | 28.799.400 | 100,00 | 89,81 | 95,87 | 00:00:00 | | 2000-04-27 | 100,31 | 34.268.400 | 102,25 | 88,62 | 89,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
