|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 16,39 | 41.538.000 | 16,82 | 16,27 | 16,72 | 00:00:00 | | 2004-10-14 | 15,70 | 40.786.200 | 16,17 | 15,65 | 16,09 | 00:00:00 | | 2004-10-15 | 15,70 | 21.630.500 | 15,95 | 15,67 | 15,82 | 00:00:00 | | 2004-10-18 | 15,86 | 27.201.000 | 15,90 | 15,49 | 15,67 | 00:00:00 | | 2004-10-19 | 15,89 | 30.257.300 | 16,21 | 15,78 | 16,08 | 00:00:00 | | 2004-10-20 | 16,12 | 30.455.800 | 16,20 | 15,66 | 15,81 | 00:00:00 | | 2004-10-21 | 16,38 | 37.913.000 | 16,43 | 16,13 | 16,23 | 00:00:00 | | 2004-10-22 | 15,96 | 35.394.300 | 16,61 | 15,91 | 16,56 | 00:00:00 | | 2004-10-25 | 15,88 | 33.587.100 | 16,12 | 15,59 | 15,69 | 00:00:00 | | 2004-10-26 | 15,69 | 35.244.500 | 15,89 | 15,58 | 15,88 | 00:00:00 | | 2004-10-27 | 16,14 | 44.277.700 | 16,18 | 15,64 | 15,75 | 00:00:00 | | 2004-10-28 | 16,20 | 38.123.400 | 16,42 | 16,01 | 16,18 | 00:00:00 | | 2004-10-29 | 16,10 | 32.979.300 | 16,26 | 15,90 | 16,19 | 00:00:00 | | 2004-11-01 | 15,99 | 27.148.600 | 16,14 | 15,96 | 16,01 | 00:00:00 | | 2004-11-02 | 16,25 | 44.442.200 | 16,40 | 15,87 | 15,88 | 00:00:00 | | 2004-11-03 | 16,12 | 50.507.900 | 16,68 | 16,00 | 16,60 | 00:00:00 | | 2004-11-04 | 16,24 | 40.196.100 | 16,25 | 15,79 | 15,80 | 00:00:00 | | 2004-11-05 | 16,28 | 32.863.600 | 16,52 | 16,17 | 16,49 | 00:00:00 | | 2004-11-08 | 16,39 | 34.997.900 | 16,56 | 16,20 | 16,21 | 00:00:00 | | 2004-11-09 | 16,37 | 27.977.900 | 16,44 | 16,18 | 16,41 | 00:00:00 | | 2004-11-10 | 15,96 | 37.710.300 | 16,26 | 15,92 | 16,18 | 00:00:00 | | 2004-11-11 | 16,08 | 26.953.800 | 16,13 | 15,91 | 16,08 | 00:00:00 | | 2004-11-12 | 16,17 | 35.652.000 | 16,22 | 15,85 | 16,10 | 00:00:00 | | 2004-11-15 | 16,78 | 42.708.100 | 16,85 | 16,20 | 16,26 | 00:00:00 | | 2004-11-16 | 16,76 | 30.433.100 | 16,86 | 16,53 | 16,77 | 00:00:00 | | 2004-11-17 | 17,34 | 68.993.500 | 17,52 | 16,90 | 17,02 | 00:00:00 | | 2004-11-18 | 17,65 | 97.077.200 | 17,75 | 16,50 | 16,68 | 00:00:00 | | 2004-11-19 | 16,99 | 48.941.100 | 17,54 | 16,95 | 17,47 | 00:00:00 | | 2004-11-22 | 17,10 | 36.526.800 | 17,20 | 16,90 | 17,01 | 00:00:00 | | 2004-11-23 | 16,90 | 30.838.700 | 17,23 | 16,89 | 17,05 | 00:00:00 | | 2004-11-24 | 16,96 | 27.050.600 | 17,12 | 16,85 | 17,03 | 00:00:00 | | 2004-11-26 | 16,99 | 8.238.200 | 17,04 | 16,81 | 16,91 | 00:00:00 | | 2004-11-29 | 16,94 | 25.518.500 | 17,25 | 16,85 | 17,11 | 00:00:00 | | 2004-11-30 | 16,64 | 34.899.500 | 17,01 | 16,64 | 16,95 | 00:00:00 | | 2004-12-01 | 17,72 | 58.372.900 | 17,79 | 16,87 | 16,91 | 00:00:00 | | 2004-12-02 | 17,50 | 43.496.200 | 17,97 | 17,48 | 17,59 | 00:00:00 | | 2004-12-03 | 17,89 | 54.018.200 | 18,33 | 17,85 | 18,12 | 00:00:00 | | 2004-12-06 | 17,86 | 28.335.500 | 17,98 | 17,67 | 17,86 | 00:00:00 | | 2004-12-07 | 17,56 | 30.871.800 | 18,20 | 17,48 | 17,90 | 00:00:00 | | 2004-12-08 | 17,27 | 31.056.800 | 17,49 | 17,15 | 17,46 | 00:00:00 | | 2004-12-09 | 17,15 | 36.920.100 | 17,40 | 16,78 | 16,98 | 00:00:00 | | 2004-12-10 | 17,03 | 27.810.800 | 17,35 | 16,96 | 16,98 | 00:00:00 | | 2004-12-13 | 17,16 | 20.703.500 | 17,27 | 17,05 | 17,21 | 00:00:00 | | 2004-12-14 | 17,42 | 28.699.700 | 17,59 | 17,28 | 17,30 | 00:00:00 | | 2004-12-15 | 17,46 | 26.372.800 | 17,55 | 17,32 | 17,42 | 00:00:00 | | 2004-12-16 | 17,07 | 36.100.800 | 17,49 | 16,88 | 17,34 | 00:00:00 | | 2004-12-17 | 16,84 | 32.217.200 | 17,16 | 16,79 | 16,95 | 00:00:00 | | 2004-12-20 | 16,76 | 28.953.000 | 17,03 | 16,54 | 16,88 | 00:00:00 | | 2004-12-21 | 16,86 | 30.533.100 | 17,05 | 16,76 | 16,86 | 00:00:00 | | 2004-12-22 | 16,99 | 28.390.100 | 17,15 | 16,90 | 17,06 | 00:00:00 | | 2004-12-23 | 17,03 | 13.689.400 | 17,06 | 16,87 | 16,96 | 00:00:00 | | 2004-12-27 | 16,81 | 15.541.000 | 17,10 | 16,77 | 17,03 | 00:00:00 | | 2004-12-28 | 16,92 | 20.885.400 | 17,01 | 16,74 | 16,82 | 00:00:00 | | 2004-12-29 | 17,03 | 16.285.500 | 17,15 | 16,81 | 16,81 | 00:00:00 | | 2004-12-30 | 17,04 | 13.506.800 | 17,20 | 17,00 | 17,01 | 00:00:00 | | 2004-12-31 | 17,10 | 11.325.700 | 17,15 | 17,01 | 17,10 | 00:00:00 | | 2005-01-03 | 16,82 | 33.196.000 | 17,31 | 16,81 | 17,20 | 00:00:00 | | 2005-01-04 | 16,50 | 48.021.000 | 16,97 | 16,19 | 16,91 | 00:00:00 | | 2005-01-05 | 16,22 | 37.914.800 | 16,56 | 16,11 | 16,41 | 00:00:00 | | 2005-01-06 | 16,10 | 36.949.300 | 16,37 | 16,05 | 16,30 | 00:00:00 | | 2005-01-07 | 16,15 | 38.288.700 | 16,40 | 16,05 | 16,19 | 00:00:00 | | 2005-01-10 | 16,17 | 34.517.800 | 16,36 | 16,06 | 16,11 | 00:00:00 | | 2005-01-11 | 16,15 | 42.774.000 | 16,28 | 16,00 | 16,07 | 00:00:00 | | 2005-01-12 | 16,53 | 60.368.200 | 16,76 | 16,28 | 16,50 | 00:00:00 | | 2005-01-13 | 16,25 | 42.228.900 | 16,50 | 16,11 | 16,47 | 00:00:00 | | 2005-01-14 | 16,53 | 44.824.900 | 16,75 | 16,29 | 16,32 | 00:00:00 | | 2005-01-18 | 16,53 | 27.221.200 | 16,63 | 16,39 | 16,56 | 00:00:00 | | 2005-01-19 | 16,01 | 30.926.000 | 16,55 | 15,99 | 16,54 | 00:00:00 | | 2005-01-20 | 15,91 | 44.608.200 | 16,35 | 15,88 | 15,95 | 00:00:00 | | 2005-01-21 | 15,59 | 59.403.400 | 16,08 | 15,53 | 16,03 | 00:00:00 | | 2005-01-24 | 15,17 | 42.847.700 | 15,74 | 15,15 | 15,71 | 00:00:00 | | 2005-01-25 | 15,65 | 42.485.200 | 15,73 | 15,24 | 15,27 | 00:00:00 | | 2005-01-26 | 16,12 | 44.581.000 | 16,17 | 15,73 | 15,74 | 00:00:00 | | 2005-01-27 | 16,48 | 50.387.000 | 16,51 | 16,01 | 16,13 | 00:00:00 | | 2005-01-28 | 16,04 | 37.629.900 | 16,49 | 15,96 | 16,48 | 00:00:00 | | 2005-01-31 | 15,90 | 39.572.700 | 16,40 | 15,88 | 16,28 | 00:00:00 | | 2005-02-01 | 16,40 | 41.142.100 | 16,46 | 15,98 | 16,04 | 00:00:00 | | 2005-02-02 | 16,26 | 36.826.700 | 16,55 | 16,07 | 16,49 | 00:00:00 | | 2005-02-03 | 16,16 | 32.263.500 | 16,22 | 16,01 | 16,16 | 00:00:00 | | 2005-02-04 | 16,79 | 45.910.500 | 16,80 | 16,13 | 16,15 | 00:00:00 | | 2005-02-07 | 16,72 | 29.504.600 | 16,90 | 16,53 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
