|
 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 | | 2006-01-20 | 19,07 | 36.845.500 | 20,00 | 19,00 | 19,89 | 00:00:00 | | 2006-01-23 | 18,98 | 25.884.000 | 19,31 | 18,91 | 19,22 | 00:00:00 | | 2006-01-24 | 18,98 | 31.776.000 | 19,34 | 18,75 | 19,02 | 00:00:00 | | 2006-01-25 | 18,97 | 26.159.900 | 19,21 | 18,79 | 19,18 | 00:00:00 | | 2006-01-26 | 19,73 | 41.570.300 | 19,75 | 19,03 | 19,25 | 00:00:00 | | 2006-01-27 | 19,75 | 30.374.500 | 20,00 | 19,49 | 19,97 | 00:00:00 | | 2006-01-30 | 19,58 | 16.439.400 | 19,91 | 19,45 | 19,86 | 00:00:00 | | 2006-01-31 | 19,05 | 36.911.600 | 19,50 | 18,88 | 19,48 | 00:00:00 | | 2006-02-01 | 19,33 | 35.925.700 | 19,44 | 18,85 | 18,97 | 00:00:00 | | 2006-02-02 | 18,86 | 25.979.300 | 19,54 | 18,82 | 19,24 | 00:00:00 | | 2006-02-03 | 18,68 | 30.173.500 | 18,96 | 18,60 | 18,90 | 00:00:00 | | 2006-02-06 | 19,08 | 27.082.300 | 19,17 | 18,59 | 18,64 | 00:00:00 | | 2006-02-07 | 19,50 | 33.818.400 | 19,53 | 19,05 | 19,12 | 00:00:00 | | 2006-02-08 | 20,10 | 36.722.800 | 20,10 | 19,70 | 19,90 | 00:00:00 | | 2006-02-09 | 20,08 | 42.755.600 | 20,69 | 20,01 | 20,19 | 00:00:00 | | 2006-02-10 | 19,96 | 26.658.300 | 20,11 | 19,75 | 20,11 | 00:00:00 | | 2006-02-13 | 19,86 | 22.929.000 | 20,04 | 19,56 | 19,79 | 00:00:00 | | 2006-02-14 | 20,26 | 25.472.300 | 20,27 | 19,80 | 19,99 | 00:00:00 | | 2006-02-15 | 20,46 | 29.766.200 | 20,50 | 20,09 | 20,29 | 00:00:00 | | 2006-02-16 | 19,96 | 58.252.300 | 20,90 | 19,81 | 20,81 | 00:00:00 | | 2006-02-17 | 19,72 | 42.116.400 | 20,00 | 19,53 | 19,91 | 00:00:00 | | 2006-02-21 | 19,29 | 33.953.400 | 19,79 | 19,08 | 19,72 | 00:00:00 | | 2006-02-22 | 19,23 | 30.943.200 | 19,59 | 19,03 | 19,22 | 00:00:00 | | 2006-02-23 | 19,06 | 22.791.600 | 19,48 | 19,00 | 19,22 | 00:00:00 | | 2006-02-24 | 18,80 | 27.051.700 | 19,11 | 18,69 | 19,07 | 00:00:00 | | 2006-02-27 | 18,40 | 43.129.800 | 18,57 | 18,24 | 18,54 | 00:00:00 | | 2006-02-28 | 18,32 | 34.342.600 | 18,55 | 18,21 | 18,40 | 00:00:00 | | 2006-03-01 | 18,85 | 40.122.400 | 18,91 | 18,42 | 18,46 | 00:00:00 | | 2006-03-02 | 19,02 | 34.403.800 | 19,09 | 18,68 | 18,69 | 00:00:00 | | 2006-03-03 | 18,62 | 26.098.700 | 19,05 | 18,62 | 18,82 | 00:00:00 | | 2006-03-06 | 18,56 | 19.739.500 | 18,92 | 18,54 | 18,75 | 00:00:00 | | 2006-03-07 | 18,33 | 22.313.600 | 18,62 | 18,27 | 18,50 | 00:00:00 | | 2006-03-08 | 17,88 | 55.643.500 | 18,27 | 17,59 | 18,24 | 00:00:00 | | 2006-03-09 | 17,70 | 27.467.400 | 18,19 | 17,68 | 18,01 | 00:00:00 | | 2006-03-10 | 17,79 | 25.355.100 | 18,06 | 17,54 | 17,77 | 00:00:00 | | 2006-03-13 | 17,93 | 19.105.600 | 18,10 | 17,78 | 17,80 | 00:00:00 | | 2006-03-14 | 18,36 | 21.252.200 | 18,47 | 17,83 | 17,84 | 00:00:00 | | 2006-03-15 | 18,57 | 22.895.000 | 18,66 | 18,25 | 18,36 | 00:00:00 | | 2006-03-16 | 17,70 | 30.503.600 | 18,54 | 17,66 | 18,54 | 00:00:00 | | 2006-03-17 | 17,49 | 42.849.500 | 17,70 | 17,27 | 17,65 | 00:00:00 | | 2006-03-20 | 17,49 | 22.004.400 | 17,65 | 17,42 | 17,57 | 00:00:00 | | 2006-03-21 | 17,51 | 28.213.500 | 17,91 | 17,41 | 17,53 | 00:00:00 | | 2006-03-22 | 17,67 | 26.983.000 | 17,73 | 17,44 | 17,65 | 00:00:00 | | 2006-03-23 | 17,60 | 18.886.300 | 17,90 | 17,56 | 17,66 | 00:00:00 | | 2006-03-24 | 17,94 | 20.188.200 | 17,95 | 17,50 | 17,63 | 00:00:00 | | 2006-03-27 | 17,85 | 19.200.400 | 18,08 | 17,81 | 18,01 | 00:00:00 | | 2006-03-28 | 17,41 | 25.853.100 | 17,85 | 17,35 | 17,84 | 00:00:00 | | 2006-03-29 | 17,59 | 28.326.000 | 17,64 | 17,35 | 17,46 | 00:00:00 | | 2006-03-30 | 17,77 | 26.229.100 | 17,83 | 17,45 | 17,65 | 00:00:00 | | 2006-03-31 | 17,51 | 21.909.000 | 17,86 | 17,51 | 17,82 | 00:00:00 | | 2006-04-03 | 17,80 | 26.395.300 | 17,96 | 17,45 | 17,71 | 00:00:00 | | 2006-04-04 | 17,76 | 25.384.000 | 17,98 | 17,68 | 17,82 | 00:00:00 | | 2006-04-05 | 18,26 | 26.946.500 | 18,36 | 17,75 | 17,79 | 00:00:00 | | 2006-04-06 | 18,43 | 19.039.500 | 18,60 | 18,26 | 18,32 | 00:00:00 | | 2006-04-07 | 18,04 | 18.560.100 | 18,53 | 18,02 | 18,48 | 00:00:00 | | 2006-04-10 | 17,69 | 22.288.400 | 17,86 | 17,57 | 17,65 | 00:00:00 | | 2006-04-11 | 17,51 | 21.109.300 | 17,80 | 17,32 | 17,68 | 00:00:00 | | 2006-04-12 | 17,42 | 19.376.200 | 17,72 | 17,41 | 17,53 | 00:00:00 | | 2006-04-13 | 18,11 | 37.280.700 | 18,27 | 17,65 | 17,66 | 00:00:00 | | 2006-04-17 | 17,65 | 24.999.000 | 18,22 | 17,53 | 18,00 | 00:00:00 | | 2006-04-18 | 18,14 | 22.757.500 | 18,23 | 17,60 | 17,70 | 00:00:00 | | 2006-04-19 | 18,33 | 23.562.600 | 18,41 | 18,09 | 18,32 | 00:00:00 | | 2006-04-20 | 18,58 | 27.530.000 | 18,84 | 18,07 | 18,10 | 00:00:00 | | 2006-04-21 | 18,06 | 24.417.200 | 18,70 | 17,95 | 18,63 | 00:00:00 | | 2006-04-24 | 17,89 | 16.415.800 | 18,01 | 17,76 | 18,01 | 00:00:00 | | 2006-04-25 | 17,86 | 15.425.900 | 18,00 | 17,74 | 17,89 | 00:00:00 | | 2006-04-26 | 17,91 | 22.368.500 | 18,06 | 17,62 | 17,87 | 00:00:00 | | 2006-04-27 | 18,34 | 30.610.100 | 18,50 | 17,64 | 17,80 | 00:00:00 | | 2006-04-28 | 17,95 | 19.590.000 | 18,30 | 17,95 | 18,25 | 00:00:00 | | 2006-05-01 | 17,62 | 20.704.100 | 18,00 | 17,59 | 18,00 | 00:00:00 | | 2006-05-02 | 17,69 | 15.623.000 | 17,85 | 17,60 | 17,68 | 00:00:00 | | 2006-05-03 | 18,06 | 22.992.600 | 18,10 | 17,68 | 17,69 | 00:00:00 | | 2006-05-04 | 18,55 | 30.253.200 | 18,68 | 18,12 | 18,16 | 00:00:00 | | 2006-05-05 | 19,05 | 34.499.600 | 19,11 | 18,66 | 18,68 | 00:00:00 | | 2006-05-08 | 18,91 | 18.467.900 | 19,20 | 18,91 | 19,01 | 00:00:00 | | 2006-05-09 | 18,61 | 21.846.200 | 18,89 | 18,45 | 18,88 | 00:00:00 | | 2006-05-10 | 18,19 | 20.262.900 | 18,58 | 18,14 | 18,52 | 00:00:00 | | 2006-05-11 | 18,11 | 28.129.300 | 18,40 | 18,00 | 18,13 | 00:00:00 | | 2006-05-12 | 18,09 | 22.144.100 | 18,38 | 18,02 | 18,07 | 00:00:00 | | 2006-05-15 | 17,75 | 25.622.300 | 18,27 | 17,55 | 18,00 | 00:00:00 | | 2006-05-16 | 17,85 | 32.751.300 | 17,95 | 17,43 | 17,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
