|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 100,31 | 34.268.400 | 102,25 | 88,62 | 89,12 | 00:00:00 | | 2000-04-28 | 101,81 | 28.247.600 | 105,94 | 100,50 | 102,94 | 00:00:00 | | 2000-05-01 | 99,94 | 23.934.600 | 104,75 | 98,37 | 103,69 | 00:00:00 | | 2000-05-02 | 96,12 | 20.805.600 | 103,25 | 96,00 | 99,12 | 00:00:00 | | 2000-05-03 | 94,50 | 25.263.800 | 96,50 | 90,00 | 95,50 | 00:00:00 | | 2000-05-04 | 97,75 | 30.640.000 | 98,87 | 93,75 | 96,75 | 00:00:00 | | 2000-05-05 | 101,87 | 28.785.400 | 102,87 | 100,25 | 100,56 | 00:00:00 | | 2000-05-08 | 95,69 | 30.618.400 | 103,00 | 94,94 | 100,56 | 00:00:00 | | 2000-05-09 | 90,62 | 34.382.200 | 97,62 | 90,25 | 97,06 | 00:00:00 | | 2000-05-10 | 84,62 | 65.731.200 | 90,25 | 83,50 | 89,81 | 00:00:00 | | 2000-05-11 | 85,25 | 79.719.400 | 86,75 | 79,81 | 83,00 | 00:00:00 | | 2000-05-12 | 84,44 | 28.632.600 | 89,50 | 83,75 | 86,81 | 00:00:00 | | 2000-05-15 | 89,00 | 21.821.200 | 89,00 | 81,62 | 84,50 | 00:00:00 | | 2000-05-16 | 92,94 | 30.443.400 | 94,25 | 89,50 | 91,83 | 00:00:00 | | 2000-05-17 | 89,62 | 27.825.000 | 94,00 | 89,50 | 90,87 | 00:00:00 | | 2000-05-18 | 85,00 | 21.189.000 | 90,75 | 84,81 | 90,56 | 00:00:00 | | 2000-05-19 | 80,19 | 37.008.200 | 85,50 | 79,25 | 84,50 | 00:00:00 | | 2000-05-22 | 79,31 | 49.379.000 | 81,00 | 71,62 | 80,75 | 00:00:00 | | 2000-05-23 | 71,87 | 41.470.600 | 80,31 | 71,50 | 78,12 | 00:00:00 | | 2000-05-24 | 78,44 | 51.913.400 | 79,94 | 68,81 | 72,12 | 00:00:00 | | 2000-05-25 | 76,69 | 41.087.200 | 84,00 | 75,00 | 79,25 | 00:00:00 | | 2000-05-26 | 74,31 | 22.064.600 | 79,00 | 72,81 | 77,23 | 00:00:00 | | 2000-05-30 | 84,94 | 28.439.400 | 85,12 | 77,44 | 77,75 | 00:00:00 | | 2000-05-31 | 83,50 | 33.106.000 | 87,75 | 83,06 | 84,75 | 00:00:00 | | 2000-06-01 | 87,75 | 26.078.800 | 89,25 | 85,50 | 86,00 | 00:00:00 | | 2000-06-02 | 93,56 | 28.370.600 | 95,50 | 92,37 | 94,75 | 00:00:00 | | 2000-06-05 | 93,62 | 24.250.600 | 95,50 | 90,00 | 91,50 | 00:00:00 | | 2000-06-06 | 89,31 | 20.786.200 | 95,06 | 89,00 | 93,25 | 00:00:00 | | 2000-06-07 | 93,56 | 20.224.600 | 93,81 | 89,44 | 90,37 | 00:00:00 | | 2000-06-08 | 92,69 | 14.849.000 | 95,75 | 91,25 | 94,87 | 00:00:00 | | 2000-06-09 | 94,87 | 14.530.000 | 95,62 | 93,69 | 95,56 | 00:00:00 | | 2000-06-12 | 91,06 | 11.973.400 | 95,00 | 90,50 | 95,00 | 00:00:00 | | 2000-06-13 | 92,12 | 19.835.400 | 92,62 | 89,00 | 91,00 | 00:00:00 | | 2000-06-14 | 86,06 | 20.309.000 | 92,50 | 86,00 | 92,31 | 00:00:00 | | 2000-06-15 | 88,44 | 24.226.200 | 89,37 | 86,12 | 86,66 | 00:00:00 | | 2000-06-16 | 93,06 | 30.457.200 | 93,62 | 87,06 | 90,19 | 00:00:00 | | 2000-06-19 | 96,50 | 23.080.400 | 96,62 | 90,62 | 92,12 | 00:00:00 | | 2000-06-20 | 96,19 | 25.566.000 | 98,50 | 94,50 | 96,94 | 00:00:00 | | 2000-06-21 | 97,94 | 19.093.200 | 98,06 | 94,00 | 94,58 | 00:00:00 | | 2000-06-22 | 93,87 | 16.085.400 | 97,81 | 93,75 | 97,56 | 00:00:00 | | 2000-06-23 | 90,75 | 17.047.600 | 95,00 | 90,25 | 94,75 | 00:00:00 | | 2000-06-26 | 89,50 | 16.534.000 | 92,37 | 89,19 | 92,37 | 00:00:00 | | 2000-06-27 | 88,12 | 18.511.800 | 91,25 | 86,75 | 90,12 | 00:00:00 | | 2000-06-28 | 90,56 | 19.141.000 | 93,00 | 87,62 | 89,31 | 00:00:00 | | 2000-06-29 | 89,06 | 17.776.000 | 90,94 | 87,62 | 89,50 | 00:00:00 | | 2000-06-30 | 90,62 | 14.959.000 | 91,87 | 88,37 | 88,50 | 00:00:00 | | 2000-07-03 | 92,56 | 5.494.000 | 92,62 | 90,62 | 90,81 | 00:00:00 | | 2000-07-05 | 83,44 | 42.010.600 | 89,50 | 82,75 | 89,50 | 00:00:00 | | 2000-07-06 | 86,69 | 34.006.600 | 87,50 | 82,62 | 84,44 | 00:00:00 | | 2000-07-07 | 89,56 | 20.452.800 | 90,94 | 88,50 | 89,31 | 00:00:00 | | 2000-07-10 | 88,62 | 31.369.000 | 91,94 | 85,00 | 87,44 | 00:00:00 | | 2000-07-11 | 87,00 | 30.028.400 | 91,00 | 86,25 | 89,19 | 00:00:00 | | 2000-07-12 | 89,00 | 21.061.000 | 91,00 | 87,75 | 88,75 | 00:00:00 | | 2000-07-13 | 87,75 | 20.507.800 | 90,94 | 86,25 | 90,12 | 00:00:00 | | 2000-07-14 | 88,69 | 15.467.800 | 89,94 | 87,37 | 89,37 | 00:00:00 | | 2000-07-17 | 94,00 | 27.979.400 | 94,50 | 88,69 | 88,81 | 00:00:00 | | 2000-07-18 | 88,87 | 26.235.600 | 93,25 | 88,37 | 91,87 | 00:00:00 | | 2000-07-19 | 86,69 | 19.483.400 | 88,50 | 85,37 | 88,31 | 00:00:00 | | 2000-07-20 | 83,19 | 36.380.600 | 89,19 | 81,37 | 87,44 | 00:00:00 | | 2000-07-21 | 78,12 | 37.731.000 | 81,87 | 77,81 | 81,81 | 00:00:00 | | 2000-07-24 | 80,50 | 30.322.600 | 82,23 | 78,12 | 79,94 | 00:00:00 | | 2000-07-25 | 84,50 | 22.666.600 | 84,87 | 81,06 | 82,12 | 00:00:00 | | 2000-07-26 | 81,87 | 39.010.400 | 83,37 | 79,62 | 82,75 | 00:00:00 | | 2000-07-27 | 74,31 | 46.776.600 | 80,44 | 73,75 | 79,94 | 00:00:00 | | 2000-07-28 | 74,00 | 44.723.400 | 77,37 | 72,00 | 75,69 | 00:00:00 | | 2000-07-31 | 75,87 | 27.361.200 | 77,50 | 72,87 | 75,06 | 00:00:00 | | 2000-08-01 | 74,56 | 20.928.200 | 77,25 | 73,87 | 77,06 | 00:00:00 | | 2000-08-02 | 72,56 | 24.672.200 | 77,44 | 72,44 | 74,69 | 00:00:00 | | 2000-08-03 | 69,00 | 85.583.800 | 72,00 | 64,75 | 66,25 | 00:00:00 | | 2000-08-04 | 67,75 | 44.516.600 | 71,50 | 65,94 | 71,25 | 00:00:00 | | 2000-08-07 | 69,94 | 35.852.200 | 71,00 | 67,78 | 68,94 | 00:00:00 | | 2000-08-08 | 70,56 | 25.581.600 | 71,75 | 69,06 | 71,12 | 00:00:00 | | 2000-08-09 | 72,12 | 51.368.400 | 74,50 | 72,00 | 73,25 | 00:00:00 | | 2000-08-10 | 69,25 | 59.789.000 | 73,19 | 68,44 | 71,19 | 00:00:00 | | 2000-08-11 | 69,19 | 26.846.600 | 69,94 | 66,50 | 68,81 | 00:00:00 | | 2000-08-14 | 74,81 | 29.760.600 | 75,06 | 69,50 | 69,94 | 00:00:00 | | 2000-08-15 | 77,81 | 36.305.600 | 78,81 | 75,31 | 75,37 | 00:00:00 | | 2000-08-16 | 80,94 | 39.110.600 | 81,81 | 79,00 | 79,12 | 00:00:00 | | 2000-08-17 | 84,00 | 30.545.400 | 84,25 | 79,50 | 80,97 | 00:00:00 | | 2000-08-18 | 83,94 | 25.610.000 | 86,12 | 83,00 | 84,69 | 00:00:00 | | 2000-08-21 | 81,44 | 21.056.600 | 84,75 | 80,50 | 84,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
