|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 12,66 | 34.183.100 | 12,66 | 11,83 | 12,08 | 00:00:00 | | 2003-03-14 | 12,37 | 36.422.200 | 12,95 | 12,17 | 12,75 | 00:00:00 | | 2003-03-17 | 13,12 | 39.011.900 | 13,34 | 12,17 | 12,17 | 00:00:00 | | 2003-03-18 | 13,54 | 37.182.100 | 13,56 | 12,95 | 13,20 | 00:00:00 | | 2003-03-19 | 13,54 | 29.170.300 | 13,69 | 13,24 | 13,51 | 00:00:00 | | 2003-03-20 | 13,91 | 39.906.800 | 14,24 | 13,28 | 13,49 | 00:00:00 | | 2003-03-21 | 14,23 | 35.615.400 | 14,58 | 13,99 | 14,47 | 00:00:00 | | 2003-03-24 | 13,56 | 23.587.100 | 13,90 | 13,41 | 13,71 | 00:00:00 | | 2003-03-25 | 13,61 | 22.496.600 | 13,75 | 13,31 | 13,42 | 00:00:00 | | 2003-03-26 | 13,71 | 18.984.500 | 13,99 | 13,60 | 13,70 | 00:00:00 | | 2003-03-27 | 13,50 | 19.567.800 | 13,67 | 13,33 | 13,33 | 00:00:00 | | 2003-03-28 | 13,23 | 15.657.500 | 13,64 | 13,17 | 13,37 | 00:00:00 | | 2003-03-31 | 12,58 | 25.014.200 | 13,05 | 12,58 | 12,94 | 00:00:00 | | 2003-04-01 | 12,76 | 21.229.200 | 12,92 | 12,56 | 12,63 | 00:00:00 | | 2003-04-02 | 13,59 | 21.368.400 | 13,68 | 13,17 | 13,19 | 00:00:00 | | 2003-04-03 | 13,74 | 25.701.200 | 14,00 | 13,41 | 13,63 | 00:00:00 | | 2003-04-04 | 13,52 | 20.192.100 | 13,88 | 13,35 | 13,86 | 00:00:00 | | 2003-04-07 | 13,88 | 30.307.600 | 14,35 | 13,86 | 14,27 | 00:00:00 | | 2003-04-08 | 13,41 | 22.334.800 | 13,76 | 13,36 | 13,72 | 00:00:00 | | 2003-04-09 | 13,09 | 23.778.200 | 13,64 | 13,02 | 13,59 | 00:00:00 | | 2003-04-10 | 13,24 | 19.447.100 | 13,31 | 12,91 | 13,13 | 00:00:00 | | 2003-04-11 | 13,03 | 19.158.400 | 13,49 | 12,98 | 13,45 | 00:00:00 | | 2003-04-14 | 13,48 | 18.708.300 | 13,51 | 12,91 | 13,11 | 00:00:00 | | 2003-04-15 | 13,41 | 25.371.700 | 13,66 | 13,05 | 13,19 | 00:00:00 | | 2003-04-16 | 14,03 | 36.888.900 | 14,30 | 13,77 | 13,85 | 00:00:00 | | 2003-04-17 | 14,80 | 32.263.800 | 15,74 | 13,91 | 13,94 | 00:00:00 | | 2003-04-21 | 14,99 | 26.734.500 | 15,01 | 14,39 | 14,75 | 00:00:00 | | 2003-04-22 | 15,81 | 35.662.700 | 15,83 | 14,70 | 14,86 | 00:00:00 | | 2003-04-23 | 15,57 | 28.549.200 | 15,77 | 15,29 | 15,76 | 00:00:00 | | 2003-04-24 | 15,05 | 24.183.200 | 15,41 | 15,00 | 15,06 | 00:00:00 | | 2003-04-25 | 14,19 | 31.839.600 | 14,79 | 14,06 | 14,73 | 00:00:00 | | 2003-04-28 | 14,46 | 25.561.200 | 14,65 | 14,00 | 14,27 | 00:00:00 | | 2003-04-29 | 14,89 | 42.944.400 | 15,16 | 14,66 | 14,95 | 00:00:00 | | 2003-04-30 | 14,62 | 26.626.600 | 14,93 | 14,59 | 14,80 | 00:00:00 | | 2003-05-01 | 14,75 | 25.825.400 | 14,88 | 14,26 | 14,80 | 00:00:00 | | 2003-05-02 | 15,15 | 27.336.000 | 15,31 | 14,79 | 14,95 | 00:00:00 | | 2003-05-05 | 15,08 | 26.509.900 | 15,63 | 15,05 | 15,25 | 00:00:00 | | 2003-05-06 | 15,46 | 29.858.000 | 15,63 | 14,96 | 15,12 | 00:00:00 | | 2003-05-07 | 15,15 | 22.082.000 | 15,49 | 15,03 | 15,38 | 00:00:00 | | 2003-05-08 | 14,59 | 25.179.300 | 15,03 | 14,56 | 14,95 | 00:00:00 | | 2003-05-09 | 15,08 | 24.434.200 | 15,10 | 14,74 | 15,08 | 00:00:00 | | 2003-05-12 | 15,72 | 41.598.500 | 15,76 | 15,09 | 15,29 | 00:00:00 | | 2003-05-13 | 15,56 | 28.978.800 | 15,68 | 15,37 | 15,48 | 00:00:00 | | 2003-05-14 | 14,97 | 46.398.800 | 15,51 | 14,71 | 15,23 | 00:00:00 | | 2003-05-15 | 14,89 | 31.874.000 | 15,12 | 14,53 | 15,07 | 00:00:00 | | 2003-05-16 | 14,31 | 28.832.000 | 14,98 | 14,23 | 14,70 | 00:00:00 | | 2003-05-19 | 13,75 | 25.117.500 | 14,20 | 13,72 | 14,06 | 00:00:00 | | 2003-05-20 | 13,76 | 27.292.600 | 13,99 | 13,59 | 13,82 | 00:00:00 | | 2003-05-21 | 13,66 | 24.529.300 | 13,85 | 13,49 | 13,80 | 00:00:00 | | 2003-05-22 | 13,88 | 24.210.600 | 14,04 | 13,56 | 13,69 | 00:00:00 | | 2003-05-23 | 13,84 | 20.512.200 | 14,01 | 13,65 | 13,90 | 00:00:00 | | 2003-05-27 | 14,69 | 31.145.400 | 14,75 | 13,79 | 13,84 | 00:00:00 | | 2003-05-28 | 14,77 | 30.195.000 | 15,02 | 14,63 | 14,72 | 00:00:00 | | 2003-05-29 | 14,82 | 36.635.800 | 15,20 | 14,71 | 14,82 | 00:00:00 | | 2003-05-30 | 15,56 | 44.709.400 | 15,66 | 15,05 | 15,08 | 00:00:00 | | 2003-06-02 | 15,29 | 30.907.300 | 15,99 | 15,18 | 15,89 | 00:00:00 | | 2003-06-03 | 15,83 | 30.922.400 | 15,89 | 15,25 | 15,29 | 00:00:00 | | 2003-06-04 | 16,66 | 44.814.400 | 16,69 | 15,60 | 15,79 | 00:00:00 | | 2003-06-05 | 16,87 | 37.433.500 | 16,91 | 16,19 | 16,29 | 00:00:00 | | 2003-06-06 | 16,29 | 52.065.600 | 17,64 | 16,05 | 17,33 | 00:00:00 | | 2003-06-09 | 15,82 | 26.886.700 | 16,12 | 15,52 | 16,07 | 00:00:00 | | 2003-06-10 | 15,83 | 31.659.800 | 15,87 | 15,18 | 15,66 | 00:00:00 | | 2003-06-11 | 15,76 | 29.258.200 | 15,85 | 15,25 | 15,44 | 00:00:00 | | 2003-06-12 | 15,62 | 24.473.100 | 16,65 | 15,34 | 15,86 | 00:00:00 | | 2003-06-13 | 15,23 | 22.343.400 | 15,73 | 15,15 | 15,65 | 00:00:00 | | 2003-06-16 | 15,68 | 23.357.600 | 15,68 | 15,15 | 15,36 | 00:00:00 | | 2003-06-17 | 15,77 | 24.796.900 | 15,96 | 15,43 | 15,90 | 00:00:00 | | 2003-06-18 | 16,10 | 29.582.800 | 16,26 | 15,40 | 15,68 | 00:00:00 | | 2003-06-19 | 15,98 | 24.068.400 | 16,32 | 15,85 | 16,30 | 00:00:00 | | 2003-06-20 | 15,78 | 29.228.300 | 16,21 | 15,51 | 16,00 | 00:00:00 | | 2003-06-23 | 15,59 | 21.883.000 | 16,00 | 15,34 | 15,71 | 00:00:00 | | 2003-06-24 | 15,33 | 21.185.900 | 15,57 | 15,19 | 15,30 | 00:00:00 | | 2003-06-25 | 15,41 | 26.087.800 | 16,00 | 15,40 | 15,45 | 00:00:00 | | 2003-06-26 | 15,93 | 20.440.700 | 16,03 | 15,47 | 15,55 | 00:00:00 | | 2003-06-27 | 16,02 | 33.552.900 | 16,45 | 15,87 | 15,87 | 00:00:00 | | 2003-06-30 | 15,84 | 19.693.700 | 16,40 | 15,81 | 16,26 | 00:00:00 | | 2003-07-01 | 16,18 | 31.291.900 | 16,25 | 15,40 | 15,68 | 00:00:00 | | 2003-07-02 | 16,27 | 25.707.900 | 16,33 | 15,93 | 16,14 | 00:00:00 | | 2003-07-03 | 16,01 | 12.057.200 | 16,46 | 16,00 | 16,16 | 00:00:00 | | 2003-07-07 | 17,63 | 46.537.600 | 17,73 | 16,45 | 16,48 | 00:00:00 | | 2003-07-08 | 17,80 | 28.178.900 | 17,82 | 17,25 | 17,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
