|
 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 | | 2005-02-07 | 16,72 | 29.504.600 | 16,90 | 16,53 | 16,75 | 00:00:00 | | 2005-02-08 | 16,87 | 43.058.500 | 17,18 | 16,76 | 16,76 | 00:00:00 | | 2005-02-09 | 16,51 | 40.401.600 | 16,87 | 16,41 | 16,86 | 00:00:00 | | 2005-02-10 | 16,66 | 33.466.300 | 16,82 | 16,47 | 16,62 | 00:00:00 | | 2005-02-11 | 17,14 | 42.720.100 | 17,34 | 16,59 | 16,62 | 00:00:00 | | 2005-02-14 | 17,13 | 32.512.000 | 17,22 | 16,97 | 17,14 | 00:00:00 | | 2005-02-15 | 17,49 | 57.781.600 | 17,59 | 17,11 | 17,13 | 00:00:00 | | 2005-02-16 | 17,50 | 58.564.700 | 17,76 | 17,20 | 17,45 | 00:00:00 | | 2005-02-17 | 17,33 | 40.687.400 | 17,69 | 17,18 | 17,50 | 00:00:00 | | 2005-02-18 | 17,40 | 26.251.000 | 17,50 | 17,19 | 17,25 | 00:00:00 | | 2005-02-22 | 17,46 | 37.235.700 | 17,75 | 17,09 | 17,10 | 00:00:00 | | 2005-02-23 | 17,25 | 25.409.100 | 17,65 | 17,11 | 17,55 | 00:00:00 | | 2005-02-24 | 17,58 | 37.928.000 | 17,59 | 17,12 | 17,25 | 00:00:00 | | 2005-02-25 | 17,92 | 31.153.600 | 17,98 | 17,50 | 17,51 | 00:00:00 | | 2005-02-28 | 17,45 | 34.809.400 | 18,14 | 17,35 | 17,88 | 00:00:00 | | 2005-03-01 | 17,67 | 31.746.200 | 17,81 | 17,42 | 17,64 | 00:00:00 | | 2005-03-02 | 17,22 | 33.562.900 | 17,51 | 17,09 | 17,34 | 00:00:00 | | 2005-03-03 | 17,10 | 45.159.400 | 17,29 | 16,79 | 17,28 | 00:00:00 | | 2005-03-04 | 16,88 | 35.932.600 | 17,26 | 16,79 | 17,23 | 00:00:00 | | 2005-03-07 | 17,15 | 30.988.200 | 17,29 | 16,83 | 16,87 | 00:00:00 | | 2005-03-08 | 16,82 | 36.888.400 | 17,19 | 16,77 | 17,06 | 00:00:00 | | 2005-03-09 | 16,66 | 27.958.700 | 16,95 | 16,61 | 16,80 | 00:00:00 | | 2005-03-10 | 16,83 | 23.667.800 | 16,85 | 16,50 | 16,70 | 00:00:00 | | 2005-03-11 | 16,40 | 34.511.600 | 16,92 | 16,40 | 16,88 | 00:00:00 | | 2005-03-14 | 16,53 | 19.279.500 | 16,56 | 16,31 | 16,48 | 00:00:00 | | 2005-03-15 | 16,20 | 25.923.200 | 16,57 | 16,13 | 16,57 | 00:00:00 | | 2005-03-16 | 16,03 | 25.912.000 | 16,37 | 15,98 | 16,09 | 00:00:00 | | 2005-03-17 | 16,17 | 19.901.100 | 16,25 | 16,00 | 16,06 | 00:00:00 | | 2005-03-18 | 15,99 | 21.614.000 | 16,23 | 15,97 | 16,14 | 00:00:00 | | 2005-03-21 | 16,01 | 22.335.200 | 16,17 | 15,83 | 16,04 | 00:00:00 | | 2005-03-22 | 15,81 | 24.814.600 | 16,19 | 15,81 | 16,10 | 00:00:00 | | 2005-03-23 | 16,21 | 36.822.700 | 16,40 | 15,81 | 15,81 | 00:00:00 | | 2005-03-24 | 16,63 | 41.920.100 | 16,71 | 16,26 | 16,35 | 00:00:00 | | 2005-03-28 | 16,45 | 21.176.300 | 16,80 | 16,43 | 16,69 | 00:00:00 | | 2005-03-29 | 16,31 | 24.854.100 | 16,53 | 16,25 | 16,40 | 00:00:00 | | 2005-03-30 | 16,64 | 31.744.600 | 16,69 | 16,35 | 16,38 | 00:00:00 | | 2005-03-31 | 16,25 | 26.441.900 | 16,66 | 16,22 | 16,66 | 00:00:00 | | 2005-04-01 | 16,01 | 28.137.200 | 16,47 | 15,95 | 16,45 | 00:00:00 | | 2005-04-04 | 16,05 | 23.996.200 | 16,18 | 15,94 | 16,00 | 00:00:00 | | 2005-04-05 | 16,02 | 25.859.900 | 16,18 | 15,95 | 16,13 | 00:00:00 | | 2005-04-06 | 16,00 | 20.568.300 | 16,29 | 15,98 | 16,18 | 00:00:00 | | 2005-04-07 | 16,15 | 18.636.300 | 16,19 | 15,99 | 16,01 | 00:00:00 | | 2005-04-08 | 16,07 | 14.771.000 | 16,24 | 16,04 | 16,18 | 00:00:00 | | 2005-04-11 | 16,00 | 11.908.800 | 16,15 | 15,98 | 16,10 | 00:00:00 | | 2005-04-12 | 15,92 | 32.627.100 | 16,04 | 15,62 | 15,98 | 00:00:00 | | 2005-04-13 | 15,45 | 41.455.100 | 15,85 | 15,43 | 15,83 | 00:00:00 | | 2005-04-14 | 15,26 | 33.039.300 | 15,63 | 15,23 | 15,55 | 00:00:00 | | 2005-04-15 | 14,50 | 71.497.800 | 15,18 | 14,33 | 15,09 | 00:00:00 | | 2005-04-18 | 14,86 | 34.288.400 | 15,02 | 14,61 | 14,73 | 00:00:00 | | 2005-04-19 | 15,00 | 40.266.500 | 15,07 | 14,71 | 15,05 | 00:00:00 | | 2005-04-20 | 14,76 | 40.096.900 | 15,53 | 14,73 | 15,37 | 00:00:00 | | 2005-04-21 | 15,13 | 30.646.400 | 15,20 | 14,83 | 15,02 | 00:00:00 | | 2005-04-22 | 14,96 | 22.672.200 | 15,15 | 14,79 | 15,09 | 00:00:00 | | 2005-04-25 | 14,99 | 20.155.200 | 15,15 | 14,88 | 15,05 | 00:00:00 | | 2005-04-26 | 15,00 | 23.331.300 | 15,35 | 14,88 | 14,91 | 00:00:00 | | 2005-04-27 | 14,93 | 21.569.100 | 15,12 | 14,75 | 14,86 | 00:00:00 | | 2005-04-28 | 14,88 | 25.479.400 | 15,14 | 14,78 | 14,80 | 00:00:00 | | 2005-04-29 | 14,87 | 29.748.800 | 14,98 | 14,47 | 14,93 | 00:00:00 | | 2005-05-02 | 15,08 | 19.872.300 | 15,16 | 14,90 | 14,96 | 00:00:00 | | 2005-05-03 | 15,09 | 22.235.000 | 15,30 | 15,03 | 15,03 | 00:00:00 | | 2005-05-04 | 15,41 | 21.209.200 | 15,44 | 15,11 | 15,12 | 00:00:00 | | 2005-05-05 | 15,47 | 30.676.900 | 15,60 | 15,21 | 15,37 | 00:00:00 | | 2005-05-06 | 15,63 | 20.756.100 | 15,66 | 15,33 | 15,56 | 00:00:00 | | 2005-05-09 | 15,68 | 15.625.200 | 15,71 | 15,49 | 15,62 | 00:00:00 | | 2005-05-10 | 15,81 | 26.296.200 | 15,88 | 15,51 | 15,57 | 00:00:00 | | 2005-05-11 | 15,75 | 19.724.300 | 15,84 | 15,57 | 15,81 | 00:00:00 | | 2005-05-12 | 15,69 | 22.552.200 | 15,95 | 15,62 | 15,73 | 00:00:00 | | 2005-05-13 | 16,16 | 34.712.900 | 16,33 | 15,71 | 15,75 | 00:00:00 | | 2005-05-16 | 16,07 | 16.360.900 | 16,15 | 15,97 | 16,02 | 00:00:00 | | 2005-05-17 | 16,04 | 29.519.100 | 16,15 | 15,92 | 16,06 | 00:00:00 | | 2005-05-18 | 15,94 | 79.048.300 | 16,08 | 15,46 | 15,75 | 00:00:00 | | 2005-05-19 | 15,72 | 35.971.400 | 16,01 | 15,59 | 15,81 | 00:00:00 | | 2005-05-20 | 15,85 | 27.465.400 | 15,90 | 15,64 | 15,80 | 00:00:00 | | 2005-05-23 | 16,03 | 34.306.100 | 16,09 | 15,80 | 15,85 | 00:00:00 | | 2005-05-24 | 16,48 | 33.810.600 | 16,50 | 15,91 | 15,92 | 00:00:00 | | 2005-05-25 | 16,40 | 20.537.600 | 16,48 | 16,23 | 16,38 | 00:00:00 | | 2005-05-26 | 16,69 | 30.204.600 | 16,75 | 16,47 | 16,48 | 00:00:00 | | 2005-05-27 | 16,65 | 17.329.200 | 16,68 | 16,35 | 16,65 | 00:00:00 | | 2005-05-31 | 16,42 | 26.809.800 | 16,80 | 16,41 | 16,77 | 00:00:00 | | 2005-06-01 | 16,62 | 25.008.800 | 16,81 | 16,41 | 16,42 | 00:00:00 | | 2005-06-02 | 16,86 | 24.800.600 | 16,86 | 16,56 | 16,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
