|
 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 | | 2003-07-08 | 17,80 | 28.178.900 | 17,82 | 17,25 | 17,33 | 00:00:00 | | 2003-07-09 | 17,65 | 29.465.200 | 17,95 | 17,44 | 17,70 | 00:00:00 | | 2003-07-10 | 17,44 | 19.272.700 | 17,62 | 17,20 | 17,46 | 00:00:00 | | 2003-07-11 | 17,39 | 18.206.500 | 17,55 | 17,11 | 17,46 | 00:00:00 | | 2003-07-14 | 18,14 | 39.969.500 | 18,34 | 17,92 | 17,97 | 00:00:00 | | 2003-07-15 | 18,67 | 53.458.500 | 19,26 | 18,46 | 18,52 | 00:00:00 | | 2003-07-16 | 19,22 | 44.670.500 | 19,22 | 18,55 | 18,95 | 00:00:00 | | 2003-07-17 | 18,31 | 36.110.500 | 18,82 | 18,02 | 18,70 | 00:00:00 | | 2003-07-18 | 18,18 | 20.163.300 | 18,44 | 17,62 | 18,43 | 00:00:00 | | 2003-07-21 | 17,87 | 17.791.400 | 18,14 | 17,73 | 18,08 | 00:00:00 | | 2003-07-22 | 18,76 | 39.846.300 | 18,96 | 18,27 | 18,57 | 00:00:00 | | 2003-07-23 | 19,30 | 31.447.000 | 19,34 | 18,73 | 18,84 | 00:00:00 | | 2003-07-24 | 18,90 | 34.177.300 | 19,51 | 18,80 | 19,33 | 00:00:00 | | 2003-07-25 | 19,30 | 20.637.900 | 19,31 | 18,50 | 18,80 | 00:00:00 | | 2003-07-28 | 19,71 | 24.285.800 | 19,83 | 19,20 | 19,34 | 00:00:00 | | 2003-07-29 | 19,36 | 24.514.100 | 19,66 | 19,02 | 19,64 | 00:00:00 | | 2003-07-30 | 19,22 | 19.798.300 | 19,33 | 19,03 | 19,29 | 00:00:00 | | 2003-07-31 | 19,46 | 23.101.500 | 19,84 | 18,60 | 19,47 | 00:00:00 | | 2003-08-01 | 19,56 | 17.013.500 | 19,62 | 19,15 | 19,52 | 00:00:00 | | 2003-08-04 | 19,77 | 20.279.400 | 19,83 | 19,22 | 19,51 | 00:00:00 | | 2003-08-05 | 18,87 | 26.569.700 | 19,79 | 18,83 | 19,64 | 00:00:00 | | 2003-08-06 | 18,55 | 27.367.700 | 19,05 | 18,50 | 18,79 | 00:00:00 | | 2003-08-07 | 18,78 | 24.886.200 | 19,01 | 18,59 | 18,65 | 00:00:00 | | 2003-08-08 | 17,88 | 29.373.200 | 18,98 | 17,69 | 18,95 | 00:00:00 | | 2003-08-11 | 18,34 | 23.456.800 | 18,41 | 17,90 | 17,93 | 00:00:00 | | 2003-08-12 | 18,45 | 32.159.100 | 18,47 | 18,16 | 18,44 | 00:00:00 | | 2003-08-13 | 19,07 | 49.490.700 | 19,34 | 18,30 | 18,40 | 00:00:00 | | 2003-08-14 | 19,17 | 20.665.800 | 19,31 | 18,82 | 18,96 | 00:00:00 | | 2003-08-15 | 18,95 | 12.777.500 | 19,26 | 18,72 | 19,16 | 00:00:00 | | 2003-08-18 | 19,74 | 27.706.200 | 19,76 | 18,98 | 19,19 | 00:00:00 | | 2003-08-19 | 20,08 | 31.035.000 | 20,13 | 19,69 | 19,80 | 00:00:00 | | 2003-08-20 | 20,04 | 21.972.400 | 20,45 | 19,80 | 19,85 | 00:00:00 | | 2003-08-21 | 20,73 | 25.248.200 | 20,77 | 20,22 | 20,34 | 00:00:00 | | 2003-08-22 | 21,30 | 45.979.700 | 22,34 | 21,11 | 21,80 | 00:00:00 | | 2003-08-25 | 21,20 | 21.080.600 | 21,53 | 21,03 | 21,22 | 00:00:00 | | 2003-08-26 | 20,95 | 24.572.500 | 21,05 | 20,37 | 21,05 | 00:00:00 | | 2003-08-27 | 21,65 | 21.803.600 | 21,67 | 20,82 | 20,86 | 00:00:00 | | 2003-08-28 | 21,57 | 26.836.800 | 21,85 | 21,20 | 21,76 | 00:00:00 | | 2003-08-29 | 21,63 | 14.966.600 | 21,67 | 21,24 | 21,27 | 00:00:00 | | 2003-09-02 | 21,29 | 29.564.000 | 21,97 | 20,80 | 21,88 | 00:00:00 | | 2003-09-03 | 20,96 | 25.848.100 | 21,50 | 20,80 | 21,49 | 00:00:00 | | 2003-09-04 | 21,22 | 25.165.500 | 21,44 | 21,02 | 21,33 | 00:00:00 | | 2003-09-05 | 21,34 | 34.104.000 | 21,95 | 21,07 | 21,14 | 00:00:00 | | 2003-09-08 | 22,22 | 33.413.900 | 22,33 | 21,55 | 21,74 | 00:00:00 | | 2003-09-09 | 22,07 | 28.120.900 | 22,33 | 21,70 | 22,16 | 00:00:00 | | 2003-09-10 | 20,70 | 32.395.900 | 21,84 | 20,54 | 21,77 | 00:00:00 | | 2003-09-11 | 21,11 | 33.942.100 | 21,27 | 20,10 | 20,84 | 00:00:00 | | 2003-09-12 | 20,97 | 22.868.800 | 20,97 | 20,53 | 20,91 | 00:00:00 | | 2003-09-15 | 20,58 | 29.343.700 | 21,54 | 20,54 | 21,48 | 00:00:00 | | 2003-09-16 | 21,38 | 25.427.200 | 21,45 | 20,64 | 20,64 | 00:00:00 | | 2003-09-17 | 21,12 | 22.032.300 | 21,50 | 20,92 | 21,35 | 00:00:00 | | 2003-09-18 | 20,79 | 36.841.300 | 21,01 | 20,32 | 20,58 | 00:00:00 | | 2003-09-19 | 20,48 | 28.695.800 | 20,91 | 20,35 | 20,81 | 00:00:00 | | 2003-09-22 | 19,67 | 34.273.800 | 20,04 | 19,45 | 19,86 | 00:00:00 | | 2003-09-23 | 19,69 | 32.342.100 | 19,73 | 19,30 | 19,68 | 00:00:00 | | 2003-09-24 | 18,48 | 34.599.800 | 19,81 | 18,44 | 19,72 | 00:00:00 | | 2003-09-25 | 18,67 | 36.277.000 | 19,25 | 18,38 | 18,66 | 00:00:00 | | 2003-09-26 | 18,42 | 29.395.500 | 19,05 | 18,36 | 18,75 | 00:00:00 | | 2003-09-29 | 18,92 | 24.197.200 | 19,09 | 18,49 | 18,66 | 00:00:00 | | 2003-09-30 | 18,13 | 31.563.800 | 18,77 | 18,11 | 18,75 | 00:00:00 | | 2003-10-01 | 18,56 | 29.292.600 | 18,69 | 18,19 | 18,27 | 00:00:00 | | 2003-10-02 | 18,55 | 29.494.800 | 19,04 | 18,47 | 18,60 | 00:00:00 | | 2003-10-03 | 19,46 | 38.684.300 | 19,76 | 18,67 | 19,33 | 00:00:00 | | 2003-10-06 | 19,31 | 17.974.200 | 19,61 | 19,10 | 19,53 | 00:00:00 | | 2003-10-07 | 19,88 | 27.768.900 | 19,90 | 19,08 | 19,10 | 00:00:00 | | 2003-10-08 | 20,13 | 34.403.700 | 20,34 | 19,69 | 20,05 | 00:00:00 | | 2003-10-09 | 20,55 | 38.441.400 | 20,82 | 20,17 | 20,60 | 00:00:00 | | 2003-10-10 | 20,75 | 24.420.400 | 21,00 | 20,60 | 20,95 | 00:00:00 | | 2003-10-13 | 21,00 | 22.042.300 | 21,27 | 20,81 | 21,04 | 00:00:00 | | 2003-10-14 | 20,90 | 23.536.500 | 20,96 | 20,45 | 20,82 | 00:00:00 | | 2003-10-15 | 21,60 | 46.015.500 | 21,99 | 21,33 | 21,54 | 00:00:00 | | 2003-10-16 | 21,87 | 26.211.100 | 21,89 | 21,27 | 21,33 | 00:00:00 | | 2003-10-17 | 21,12 | 19.511.800 | 21,90 | 21,06 | 21,77 | 00:00:00 | | 2003-10-20 | 21,60 | 22.132.500 | 21,64 | 21,07 | 21,20 | 00:00:00 | | 2003-10-21 | 21,87 | 19.710.400 | 21,97 | 21,58 | 21,96 | 00:00:00 | | 2003-10-22 | 21,33 | 20.182.600 | 21,51 | 21,00 | 21,50 | 00:00:00 | | 2003-10-23 | 20,65 | 33.702.800 | 20,81 | 20,06 | 20,20 | 00:00:00 | | 2003-10-24 | 20,65 | 24.401.200 | 20,86 | 20,17 | 20,36 | 00:00:00 | | 2003-10-27 | 20,72 | 21.128.700 | 21,14 | 20,60 | 20,85 | 00:00:00 | | 2003-10-28 | 22,55 | 47.544.300 | 22,60 | 21,34 | 21,42 | 00:00:00 | | 2003-10-29 | 22,58 | 37.816.700 | 22,88 | 22,03 | 22,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
