|
 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 | | 2004-02-25 | 21,75 | 31.512.600 | 21,81 | 21,28 | 21,39 | 00:00:00 | | 2004-02-26 | 21,71 | 25.821.400 | 22,03 | 21,45 | 21,70 | 00:00:00 | | 2004-02-27 | 21,25 | 34.897.800 | 21,94 | 21,18 | 21,81 | 00:00:00 | | 2004-03-01 | 21,76 | 33.948.500 | 21,80 | 21,09 | 21,31 | 00:00:00 | | 2004-03-02 | 21,67 | 36.441.000 | 22,23 | 21,66 | 21,71 | 00:00:00 | | 2004-03-03 | 21,19 | 32.388.000 | 21,77 | 21,07 | 21,60 | 00:00:00 | | 2004-03-04 | 21,56 | 22.194.600 | 21,61 | 21,24 | 21,24 | 00:00:00 | | 2004-03-05 | 21,42 | 35.287.800 | 21,61 | 20,98 | 21,03 | 00:00:00 | | 2004-03-08 | 20,72 | 32.731.500 | 21,76 | 20,67 | 21,58 | 00:00:00 | | 2004-03-09 | 21,01 | 41.806.200 | 21,15 | 20,55 | 20,70 | 00:00:00 | | 2004-03-10 | 21,01 | 32.110.800 | 21,43 | 20,68 | 21,08 | 00:00:00 | | 2004-03-11 | 20,84 | 51.152.200 | 21,30 | 20,80 | 20,84 | 00:00:00 | | 2004-03-12 | 21,30 | 25.133.500 | 21,40 | 21,05 | 21,15 | 00:00:00 | | 2004-03-15 | 20,73 | 27.502.500 | 21,21 | 20,70 | 21,17 | 00:00:00 | | 2004-03-16 | 21,14 | 31.872.000 | 21,19 | 20,76 | 20,95 | 00:00:00 | | 2004-03-17 | 21,32 | 24.834.500 | 21,47 | 21,13 | 21,18 | 00:00:00 | | 2004-03-18 | 21,13 | 35.256.800 | 21,54 | 20,94 | 21,30 | 00:00:00 | | 2004-03-19 | 20,34 | 43.368.300 | 21,12 | 20,25 | 21,10 | 00:00:00 | | 2004-03-22 | 20,20 | 41.059.200 | 20,32 | 19,79 | 20,14 | 00:00:00 | | 2004-03-23 | 20,36 | 34.594.000 | 20,67 | 20,06 | 20,32 | 00:00:00 | | 2004-03-24 | 20,77 | 43.134.000 | 21,07 | 20,24 | 20,24 | 00:00:00 | | 2004-03-25 | 21,73 | 52.824.700 | 21,84 | 20,81 | 21,00 | 00:00:00 | | 2004-03-26 | 21,43 | 30.265.900 | 22,00 | 21,40 | 21,58 | 00:00:00 | | 2004-03-29 | 21,49 | 23.830.400 | 21,87 | 21,32 | 21,71 | 00:00:00 | | 2004-03-30 | 21,39 | 32.090.000 | 21,45 | 21,04 | 21,39 | 00:00:00 | | 2004-03-31 | 21,33 | 21.603.600 | 21,57 | 21,26 | 21,42 | 00:00:00 | | 2004-04-01 | 21,72 | 25.863.200 | 21,90 | 21,29 | 21,36 | 00:00:00 | | 2004-04-02 | 22,55 | 38.056.800 | 22,57 | 22,18 | 22,42 | 00:00:00 | | 2004-04-05 | 22,66 | 22.419.300 | 22,70 | 22,39 | 22,41 | 00:00:00 | | 2004-04-06 | 22,33 | 28.739.200 | 22,42 | 22,03 | 22,33 | 00:00:00 | | 2004-04-07 | 22,16 | 27.731.700 | 22,47 | 21,96 | 22,22 | 00:00:00 | | 2004-04-08 | 22,52 | 29.401.500 | 22,64 | 22,25 | 22,55 | 00:00:00 | | 2004-04-12 | 22,84 | 23.244.100 | 22,91 | 22,17 | 22,59 | 00:00:00 | | 2004-04-13 | 22,50 | 25.735.900 | 22,96 | 22,41 | 22,82 | 00:00:00 | | 2004-04-14 | 22,40 | 25.013.100 | 22,75 | 22,07 | 22,11 | 00:00:00 | | 2004-04-15 | 21,47 | 40.518.800 | 22,60 | 21,29 | 22,27 | 00:00:00 | | 2004-04-16 | 20,80 | 50.277.100 | 21,45 | 20,36 | 21,43 | 00:00:00 | | 2004-04-19 | 21,17 | 29.332.700 | 21,20 | 20,74 | 20,76 | 00:00:00 | | 2004-04-20 | 20,22 | 36.264.400 | 21,25 | 20,21 | 21,19 | 00:00:00 | | 2004-04-21 | 20,23 | 33.391.200 | 20,58 | 19,98 | 20,40 | 00:00:00 | | 2004-04-22 | 19,73 | 58.064.200 | 20,30 | 19,37 | 19,55 | 00:00:00 | | 2004-04-23 | 19,98 | 28.679.900 | 20,10 | 19,80 | 19,95 | 00:00:00 | | 2004-04-26 | 19,44 | 30.920.200 | 20,08 | 19,22 | 20,06 | 00:00:00 | | 2004-04-27 | 19,27 | 34.238.900 | 19,70 | 19,24 | 19,38 | 00:00:00 | | 2004-04-28 | 18,94 | 30.612.600 | 19,54 | 18,88 | 19,26 | 00:00:00 | | 2004-04-29 | 18,43 | 56.574.700 | 19,13 | 18,09 | 18,99 | 00:00:00 | | 2004-04-30 | 18,27 | 34.211.700 | 18,70 | 18,22 | 18,50 | 00:00:00 | | 2004-05-03 | 18,12 | 36.006.000 | 18,78 | 17,81 | 18,46 | 00:00:00 | | 2004-05-04 | 18,65 | 40.353.600 | 18,97 | 18,21 | 18,28 | 00:00:00 | | 2004-05-05 | 18,58 | 29.329.200 | 18,80 | 18,38 | 18,77 | 00:00:00 | | 2004-05-06 | 18,63 | 29.690.000 | 18,79 | 18,21 | 18,31 | 00:00:00 | | 2004-05-07 | 18,67 | 36.858.000 | 19,23 | 18,62 | 18,67 | 00:00:00 | | 2004-05-10 | 19,09 | 46.247.200 | 19,16 | 18,58 | 18,78 | 00:00:00 | | 2004-05-11 | 19,61 | 36.583.400 | 19,71 | 19,20 | 19,32 | 00:00:00 | | 2004-05-12 | 19,35 | 39.001.600 | 19,50 | 18,71 | 19,40 | 00:00:00 | | 2004-05-13 | 18,91 | 36.474.100 | 19,29 | 18,82 | 19,16 | 00:00:00 | | 2004-05-14 | 18,54 | 38.285.100 | 19,30 | 18,52 | 19,26 | 00:00:00 | | 2004-05-17 | 18,45 | 28.028.100 | 18,82 | 18,15 | 18,21 | 00:00:00 | | 2004-05-18 | 18,85 | 35.505.000 | 19,02 | 18,70 | 18,89 | 00:00:00 | | 2004-05-19 | 18,64 | 59.011.400 | 19,34 | 18,64 | 19,18 | 00:00:00 | | 2004-05-20 | 18,29 | 32.991.000 | 18,78 | 18,25 | 18,78 | 00:00:00 | | 2004-05-21 | 18,38 | 22.493.200 | 18,55 | 18,24 | 18,47 | 00:00:00 | | 2004-05-24 | 18,72 | 29.079.100 | 18,89 | 18,42 | 18,46 | 00:00:00 | | 2004-05-25 | 19,22 | 34.311.800 | 19,30 | 18,52 | 18,73 | 00:00:00 | | 2004-05-26 | 19,45 | 32.401.600 | 19,62 | 19,05 | 19,12 | 00:00:00 | | 2004-05-27 | 19,60 | 38.183.300 | 19,86 | 19,42 | 19,63 | 00:00:00 | | 2004-05-28 | 19,97 | 25.700.400 | 19,98 | 19,45 | 19,75 | 00:00:00 | | 2004-06-01 | 19,68 | 19.685.000 | 19,99 | 19,50 | 19,76 | 00:00:00 | | 2004-06-02 | 19,05 | 32.223.800 | 19,66 | 18,92 | 19,53 | 00:00:00 | | 2004-06-03 | 18,58 | 26.507.700 | 18,95 | 18,58 | 18,92 | 00:00:00 | | 2004-06-04 | 18,76 | 21.036.600 | 19,05 | 18,75 | 18,99 | 00:00:00 | | 2004-06-07 | 19,42 | 20.298.300 | 19,45 | 18,91 | 18,98 | 00:00:00 | | 2004-06-08 | 19,11 | 25.257.200 | 19,27 | 18,97 | 19,24 | 00:00:00 | | 2004-06-09 | 18,68 | 27.138.600 | 19,08 | 18,57 | 19,00 | 00:00:00 | | 2004-06-10 | 18,92 | 20.015.600 | 18,96 | 18,50 | 18,85 | 00:00:00 | | 2004-06-14 | 18,67 | 19.117.700 | 18,69 | 18,43 | 18,59 | 00:00:00 | | 2004-06-15 | 18,93 | 20.317.800 | 19,09 | 18,79 | 18,89 | 00:00:00 | | 2004-06-16 | 18,68 | 18.138.800 | 18,93 | 18,63 | 18,86 | 00:00:00 | | 2004-06-17 | 18,35 | 23.229.200 | 18,59 | 18,21 | 18,55 | 00:00:00 | | 2004-06-18 | 18,14 | 24.633.700 | 18,58 | 18,10 | 18,21 | 00:00:00 | | 2004-06-21 | 18,03 | 16.451.400 | 18,43 | 18,02 | 18,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
