|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 22,58 | 37.816.700 | 22,88 | 22,03 | 22,03 | 00:00:00 | | 2003-10-30 | 23,24 | 34.455.200 | 23,48 | 22,58 | 22,98 | 00:00:00 | | 2003-10-31 | 23,33 | 28.046.100 | 23,53 | 23,07 | 23,14 | 00:00:00 | | 2003-11-03 | 24,56 | 32.795.900 | 24,65 | 23,66 | 23,72 | 00:00:00 | | 2003-11-04 | 24,90 | 38.547.200 | 25,02 | 24,20 | 24,30 | 00:00:00 | | 2003-11-05 | 24,95 | 24.610.400 | 25,10 | 24,47 | 24,90 | 00:00:00 | | 2003-11-06 | 25,61 | 34.818.000 | 25,75 | 24,87 | 25,34 | 00:00:00 | | 2003-11-07 | 25,25 | 30.718.500 | 25,94 | 25,08 | 25,90 | 00:00:00 | | 2003-11-10 | 24,41 | 28.849.000 | 25,44 | 24,20 | 25,40 | 00:00:00 | | 2003-11-11 | 24,90 | 26.211.000 | 25,07 | 24,00 | 24,41 | 00:00:00 | | 2003-11-12 | 25,44 | 43.183.500 | 25,62 | 25,05 | 25,15 | 00:00:00 | | 2003-11-13 | 24,74 | 70.776.500 | 25,58 | 24,22 | 25,37 | 00:00:00 | | 2003-11-14 | 23,48 | 45.846.500 | 24,82 | 23,25 | 24,77 | 00:00:00 | | 2003-11-17 | 23,74 | 38.470.500 | 23,99 | 23,18 | 23,27 | 00:00:00 | | 2003-11-18 | 23,03 | 33.677.400 | 24,01 | 23,01 | 23,92 | 00:00:00 | | 2003-11-19 | 23,43 | 28.197.200 | 23,50 | 22,96 | 23,18 | 00:00:00 | | 2003-11-20 | 22,85 | 35.312.200 | 23,69 | 22,81 | 23,17 | 00:00:00 | | 2003-11-21 | 22,96 | 25.572.300 | 23,22 | 22,71 | 23,10 | 00:00:00 | | 2003-11-24 | 23,79 | 27.438.800 | 23,84 | 23,14 | 23,33 | 00:00:00 | | 2003-11-25 | 24,02 | 24.996.100 | 24,38 | 23,75 | 24,02 | 00:00:00 | | 2003-11-26 | 23,74 | 24.346.200 | 24,29 | 23,33 | 24,21 | 00:00:00 | | 2003-11-28 | 24,24 | 8.467.500 | 24,33 | 23,73 | 23,75 | 00:00:00 | | 2003-12-01 | 24,21 | 28.348.200 | 24,68 | 23,92 | 24,53 | 00:00:00 | | 2003-12-02 | 24,06 | 22.547.800 | 24,39 | 23,98 | 24,21 | 00:00:00 | | 2003-12-03 | 23,74 | 24.028.000 | 24,49 | 23,56 | 24,26 | 00:00:00 | | 2003-12-04 | 23,22 | 38.486.000 | 23,72 | 22,60 | 23,64 | 00:00:00 | | 2003-12-05 | 22,34 | 26.445.700 | 22,94 | 22,10 | 22,78 | 00:00:00 | | 2003-12-08 | 22,45 | 26.695.100 | 22,74 | 21,95 | 22,38 | 00:00:00 | | 2003-12-09 | 21,36 | 34.834.600 | 22,72 | 21,25 | 22,63 | 00:00:00 | | 2003-12-10 | 21,65 | 31.240.900 | 21,70 | 21,03 | 21,51 | 00:00:00 | | 2003-12-11 | 22,26 | 27.873.200 | 22,40 | 21,49 | 21,61 | 00:00:00 | | 2003-12-12 | 22,42 | 23.370.900 | 22,62 | 22,12 | 22,44 | 00:00:00 | | 2003-12-15 | 21,63 | 31.721.800 | 23,26 | 21,61 | 23,20 | 00:00:00 | | 2003-12-16 | 21,32 | 37.363.900 | 21,84 | 20,61 | 21,71 | 00:00:00 | | 2003-12-17 | 21,00 | 35.329.300 | 21,77 | 20,83 | 21,31 | 00:00:00 | | 2003-12-18 | 21,84 | 31.323.100 | 21,98 | 21,10 | 21,15 | 00:00:00 | | 2003-12-19 | 21,86 | 34.256.200 | 22,30 | 21,69 | 21,99 | 00:00:00 | | 2003-12-22 | 22,00 | 17.846.000 | 22,16 | 21,60 | 21,75 | 00:00:00 | | 2003-12-23 | 22,33 | 23.507.600 | 22,46 | 21,86 | 21,94 | 00:00:00 | | 2003-12-24 | 22,25 | 8.636.100 | 22,56 | 22,15 | 22,44 | 00:00:00 | | 2003-12-26 | 22,17 | 5.428.300 | 22,48 | 22,13 | 22,30 | 00:00:00 | | 2003-12-29 | 22,72 | 15.273.900 | 22,77 | 22,34 | 22,35 | 00:00:00 | | 2003-12-30 | 22,49 | 22.714.400 | 22,83 | 22,25 | 22,77 | 00:00:00 | | 2003-12-31 | 22,44 | 19.786.900 | 22,66 | 22,20 | 22,61 | 00:00:00 | | 2004-01-02 | 22,10 | 26.511.800 | 22,64 | 22,00 | 22,61 | 00:00:00 | | 2004-01-05 | 23,52 | 36.706.100 | 23,60 | 22,50 | 22,58 | 00:00:00 | | 2004-01-06 | 23,92 | 31.627.300 | 24,07 | 23,27 | 23,65 | 00:00:00 | | 2004-01-07 | 23,84 | 27.501.300 | 23,98 | 23,42 | 23,86 | 00:00:00 | | 2004-01-08 | 24,28 | 30.424.500 | 24,39 | 23,51 | 24,17 | 00:00:00 | | 2004-01-09 | 24,26 | 38.330.900 | 24,72 | 23,87 | 23,99 | 00:00:00 | | 2004-01-12 | 24,63 | 21.903.400 | 24,68 | 23,99 | 24,28 | 00:00:00 | | 2004-01-13 | 23,85 | 34.141.300 | 24,75 | 23,55 | 24,75 | 00:00:00 | | 2004-01-14 | 23,39 | 34.111.300 | 23,97 | 23,30 | 23,96 | 00:00:00 | | 2004-01-15 | 24,01 | 39.931.100 | 24,23 | 22,92 | 22,92 | 00:00:00 | | 2004-01-16 | 24,41 | 27.852.700 | 24,44 | 23,81 | 24,31 | 00:00:00 | | 2004-01-20 | 24,35 | 20.730.400 | 24,60 | 24,15 | 24,57 | 00:00:00 | | 2004-01-21 | 23,99 | 23.731.200 | 24,27 | 23,60 | 24,24 | 00:00:00 | | 2004-01-22 | 23,55 | 23.191.600 | 24,44 | 23,50 | 24,09 | 00:00:00 | | 2004-01-23 | 22,52 | 37.322.200 | 23,68 | 22,35 | 23,55 | 00:00:00 | | 2004-01-26 | 22,95 | 29.870.700 | 23,01 | 22,41 | 22,50 | 00:00:00 | | 2004-01-27 | 22,03 | 43.409.200 | 22,71 | 21,86 | 22,50 | 00:00:00 | | 2004-01-28 | 21,41 | 36.626.500 | 22,39 | 21,20 | 22,31 | 00:00:00 | | 2004-01-29 | 21,51 | 45.043.500 | 21,76 | 20,79 | 21,67 | 00:00:00 | | 2004-01-30 | 21,69 | 25.039.400 | 21,85 | 21,30 | 21,62 | 00:00:00 | | 2004-02-02 | 21,59 | 28.738.200 | 22,13 | 21,51 | 22,09 | 00:00:00 | | 2004-02-03 | 21,68 | 29.301.500 | 21,75 | 21,11 | 21,28 | 00:00:00 | | 2004-02-04 | 21,38 | 26.953.400 | 21,67 | 21,14 | 21,28 | 00:00:00 | | 2004-02-05 | 21,36 | 23.496.400 | 21,67 | 21,23 | 21,59 | 00:00:00 | | 2004-02-06 | 22,38 | 26.901.700 | 22,48 | 21,39 | 21,39 | 00:00:00 | | 2004-02-09 | 22,05 | 23.320.400 | 22,67 | 22,01 | 22,52 | 00:00:00 | | 2004-02-10 | 22,03 | 17.801.900 | 22,27 | 21,84 | 22,04 | 00:00:00 | | 2004-02-11 | 22,30 | 23.523.700 | 22,46 | 22,12 | 22,18 | 00:00:00 | | 2004-02-12 | 22,05 | 22.583.500 | 22,66 | 21,96 | 22,38 | 00:00:00 | | 2004-02-13 | 21,77 | 22.826.900 | 22,32 | 21,62 | 22,25 | 00:00:00 | | 2004-02-17 | 21,94 | 19.909.800 | 22,18 | 21,66 | 22,10 | 00:00:00 | | 2004-02-18 | 22,31 | 39.324.000 | 22,40 | 21,68 | 21,97 | 00:00:00 | | 2004-02-19 | 22,13 | 75.542.100 | 24,00 | 22,10 | 23,61 | 00:00:00 | | 2004-02-20 | 21,75 | 48.543.700 | 22,29 | 21,53 | 22,25 | 00:00:00 | | 2004-02-23 | 21,21 | 42.382.900 | 21,88 | 20,95 | 21,85 | 00:00:00 | | 2004-02-24 | 21,24 | 39.227.500 | 21,48 | 20,90 | 21,01 | 00:00:00 | | 2004-02-25 | 21,75 | 31.512.600 | 21,81 | 21,28 | 21,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
