|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 15,76 | 56.155.800 | 15,79 | 14,61 | 14,98 | 00:00:00 | | 2002-11-15 | 15,83 | 32.150.500 | 15,95 | 15,05 | 15,46 | 00:00:00 | | 2002-11-18 | 15,33 | 28.631.600 | 16,26 | 15,23 | 16,26 | 00:00:00 | | 2002-11-19 | 15,07 | 27.799.800 | 15,58 | 14,90 | 15,27 | 00:00:00 | | 2002-11-20 | 15,86 | 38.011.600 | 16,10 | 15,15 | 15,26 | 00:00:00 | | 2002-11-21 | 17,00 | 49.906.300 | 17,28 | 16,10 | 16,39 | 00:00:00 | | 2002-11-22 | 16,85 | 33.768.600 | 17,05 | 16,41 | 16,48 | 00:00:00 | | 2002-11-25 | 17,03 | 35.583.100 | 17,25 | 16,75 | 16,87 | 00:00:00 | | 2002-11-26 | 16,56 | 25.403.200 | 17,00 | 16,46 | 16,95 | 00:00:00 | | 2002-11-27 | 17,49 | 27.963.700 | 17,71 | 16,86 | 16,98 | 00:00:00 | | 2002-11-29 | 17,05 | 12.419.700 | 17,77 | 17,03 | 17,62 | 00:00:00 | | 2002-12-02 | 16,79 | 30.278.200 | 17,91 | 16,70 | 17,68 | 00:00:00 | | 2002-12-03 | 15,97 | 21.760.700 | 16,63 | 15,91 | 16,61 | 00:00:00 | | 2002-12-04 | 15,11 | 41.122.100 | 15,52 | 14,93 | 15,11 | 00:00:00 | | 2002-12-05 | 14,89 | 28.289.900 | 15,60 | 14,62 | 15,56 | 00:00:00 | | 2002-12-06 | 14,89 | 29.183.100 | 15,10 | 14,46 | 14,71 | 00:00:00 | | 2002-12-09 | 13,70 | 33.066.500 | 14,89 | 13,69 | 14,65 | 00:00:00 | | 2002-12-10 | 14,77 | 35.896.000 | 14,88 | 13,88 | 13,96 | 00:00:00 | | 2002-12-11 | 14,57 | 31.262.800 | 14,91 | 14,21 | 14,49 | 00:00:00 | | 2002-12-12 | 14,36 | 26.468.900 | 14,82 | 14,16 | 14,73 | 00:00:00 | | 2002-12-13 | 13,56 | 29.489.800 | 14,18 | 13,53 | 14,18 | 00:00:00 | | 2002-12-16 | 14,46 | 32.705.400 | 14,55 | 13,50 | 13,73 | 00:00:00 | | 2002-12-17 | 13,86 | 34.415.800 | 14,68 | 13,78 | 14,41 | 00:00:00 | | 2002-12-18 | 13,26 | 28.477.900 | 13,55 | 13,15 | 13,52 | 00:00:00 | | 2002-12-19 | 13,53 | 33.477.000 | 13,66 | 12,97 | 13,23 | 00:00:00 | | 2002-12-20 | 13,31 | 30.064.900 | 13,91 | 13,22 | 13,70 | 00:00:00 | | 2002-12-23 | 13,94 | 20.714.300 | 14,00 | 13,20 | 13,30 | 00:00:00 | | 2002-12-24 | 13,87 | 10.237.300 | 14,14 | 13,75 | 13,80 | 00:00:00 | | 2002-12-26 | 13,81 | 18.023.300 | 14,29 | 13,74 | 14,00 | 00:00:00 | | 2002-12-27 | 13,52 | 13.259.300 | 13,90 | 13,44 | 13,72 | 00:00:00 | | 2002-12-30 | 13,29 | 16.792.800 | 13,75 | 13,21 | 13,51 | 00:00:00 | | 2002-12-31 | 13,03 | 20.286.900 | 13,47 | 12,96 | 13,19 | 00:00:00 | | 2003-01-02 | 13,98 | 25.101.200 | 14,00 | 13,06 | 13,45 | 00:00:00 | | 2003-01-03 | 14,53 | 30.318.200 | 14,58 | 13,82 | 13,96 | 00:00:00 | | 2003-01-06 | 15,41 | 35.878.200 | 15,55 | 14,91 | 14,93 | 00:00:00 | | 2003-01-07 | 15,30 | 36.872.700 | 15,76 | 15,10 | 15,45 | 00:00:00 | | 2003-01-08 | 14,63 | 28.357.100 | 15,22 | 14,59 | 15,05 | 00:00:00 | | 2003-01-09 | 15,04 | 39.248.800 | 15,64 | 14,90 | 15,14 | 00:00:00 | | 2003-01-10 | 15,70 | 38.301.900 | 15,81 | 14,82 | 15,18 | 00:00:00 | | 2003-01-13 | 15,40 | 39.487.600 | 16,30 | 15,33 | 15,98 | 00:00:00 | | 2003-01-14 | 15,36 | 38.327.700 | 15,95 | 15,11 | 15,51 | 00:00:00 | | 2003-01-15 | 14,45 | 58.838.000 | 15,05 | 14,25 | 14,97 | 00:00:00 | | 2003-01-16 | 14,34 | 31.909.400 | 14,82 | 14,26 | 14,81 | 00:00:00 | | 2003-01-17 | 13,53 | 40.062.500 | 14,04 | 13,45 | 13,94 | 00:00:00 | | 2003-01-21 | 13,52 | 33.076.400 | 13,95 | 13,46 | 13,95 | 00:00:00 | | 2003-01-22 | 13,78 | 39.665.000 | 14,15 | 13,56 | 13,74 | 00:00:00 | | 2003-01-23 | 14,06 | 40.002.000 | 14,60 | 13,91 | 14,38 | 00:00:00 | | 2003-01-24 | 13,27 | 37.527.200 | 13,79 | 13,19 | 13,77 | 00:00:00 | | 2003-01-27 | 13,28 | 26.006.200 | 13,49 | 12,65 | 12,95 | 00:00:00 | | 2003-01-28 | 13,24 | 28.980.500 | 13,52 | 13,01 | 13,39 | 00:00:00 | | 2003-01-29 | 13,60 | 43.916.700 | 13,76 | 13,11 | 13,48 | 00:00:00 | | 2003-01-30 | 12,95 | 29.359.100 | 13,70 | 12,91 | 13,69 | 00:00:00 | | 2003-01-31 | 11,97 | 70.229.200 | 12,98 | 11,25 | 12,98 | 00:00:00 | | 2003-02-03 | 12,02 | 27.950.900 | 12,32 | 11,81 | 11,98 | 00:00:00 | | 2003-02-04 | 12,18 | 33.460.000 | 12,21 | 11,78 | 11,80 | 00:00:00 | | 2003-02-05 | 12,02 | 40.014.900 | 12,70 | 11,99 | 12,41 | 00:00:00 | | 2003-02-06 | 12,00 | 26.724.700 | 12,23 | 11,83 | 11,83 | 00:00:00 | | 2003-02-07 | 11,81 | 28.002.400 | 12,27 | 11,73 | 12,22 | 00:00:00 | | 2003-02-10 | 12,05 | 28.078.400 | 12,24 | 11,55 | 11,85 | 00:00:00 | | 2003-02-11 | 11,94 | 36.012.300 | 12,17 | 11,74 | 12,15 | 00:00:00 | | 2003-02-12 | 11,81 | 46.302.500 | 12,11 | 11,58 | 11,61 | 00:00:00 | | 2003-02-13 | 11,81 | 30.948.700 | 11,84 | 11,49 | 11,81 | 00:00:00 | | 2003-02-14 | 12,40 | 32.737.300 | 12,42 | 11,78 | 11,79 | 00:00:00 | | 2003-02-18 | 12,74 | 28.719.900 | 12,80 | 12,50 | 12,60 | 00:00:00 | | 2003-02-19 | 12,41 | 26.717.600 | 13,14 | 12,21 | 12,53 | 00:00:00 | | 2003-02-20 | 12,78 | 27.948.700 | 12,89 | 12,36 | 12,50 | 00:00:00 | | 2003-02-21 | 12,80 | 32.937.600 | 12,93 | 12,42 | 12,93 | 00:00:00 | | 2003-02-24 | 12,82 | 27.336.200 | 13,03 | 12,60 | 12,73 | 00:00:00 | | 2003-02-25 | 12,65 | 28.613.800 | 12,76 | 12,28 | 12,53 | 00:00:00 | | 2003-02-26 | 12,32 | 26.343.300 | 12,86 | 12,30 | 12,54 | 00:00:00 | | 2003-02-27 | 12,58 | 24.747.700 | 12,75 | 12,31 | 12,50 | 00:00:00 | | 2003-02-28 | 12,98 | 21.524.200 | 13,01 | 12,50 | 12,60 | 00:00:00 | | 2003-03-03 | 12,64 | 27.053.500 | 13,24 | 12,54 | 13,08 | 00:00:00 | | 2003-03-04 | 12,25 | 34.579.000 | 12,66 | 12,21 | 12,60 | 00:00:00 | | 2003-03-05 | 12,24 | 26.555.100 | 12,39 | 12,04 | 12,38 | 00:00:00 | | 2003-03-06 | 12,05 | 23.601.400 | 12,25 | 12,00 | 12,11 | 00:00:00 | | 2003-03-07 | 11,96 | 36.323.800 | 12,05 | 11,69 | 11,86 | 00:00:00 | | 2003-03-10 | 11,60 | 17.701.700 | 11,84 | 11,58 | 11,73 | 00:00:00 | | 2003-03-11 | 11,61 | 22.585.400 | 11,75 | 11,51 | 11,64 | 00:00:00 | | 2003-03-12 | 11,75 | 35.453.200 | 11,81 | 11,33 | 11,52 | 00:00:00 | | 2003-03-13 | 12,66 | 34.183.100 | 12,66 | 11,83 | 12,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
