|
 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 | | 2000-08-21 | 81,44 | 21.056.600 | 84,75 | 80,50 | 84,75 | 00:00:00 | | 2000-08-22 | 82,00 | 18.035.400 | 83,87 | 80,56 | 82,37 | 00:00:00 | | 2000-08-23 | 85,44 | 22.931.200 | 85,50 | 81,25 | 81,50 | 00:00:00 | | 2000-08-24 | 85,56 | 22.530.600 | 87,06 | 84,37 | 85,25 | 00:00:00 | | 2000-08-25 | 84,69 | 17.623.400 | 86,31 | 83,00 | 85,55 | 00:00:00 | | 2000-08-28 | 83,19 | 16.431.000 | 85,50 | 82,31 | 84,62 | 00:00:00 | | 2000-08-29 | 85,06 | 16.404.600 | 85,75 | 82,50 | 83,44 | 00:00:00 | | 2000-08-30 | 84,37 | 14.926.600 | 85,62 | 83,25 | 84,81 | 00:00:00 | | 2000-08-31 | 86,31 | 21.360.000 | 87,62 | 83,19 | 85,06 | 00:00:00 | | 2000-09-01 | 84,81 | 20.143.400 | 88,87 | 83,69 | 87,69 | 00:00:00 | | 2000-09-05 | 84,44 | 14.230.000 | 85,50 | 83,50 | 83,87 | 00:00:00 | | 2000-09-06 | 79,62 | 27.476.200 | 85,00 | 79,00 | 82,62 | 00:00:00 | | 2000-09-07 | 80,37 | 29.241.000 | 81,62 | 77,87 | 79,81 | 00:00:00 | | 2000-09-08 | 75,50 | 28.139.400 | 79,12 | 75,00 | 78,94 | 00:00:00 | | 2000-09-11 | 75,19 | 29.784.600 | 78,44 | 73,75 | 75,44 | 00:00:00 | | 2000-09-12 | 71,69 | 29.054.600 | 75,87 | 71,25 | 75,12 | 00:00:00 | | 2000-09-13 | 74,00 | 23.083.200 | 75,00 | 70,12 | 70,56 | 00:00:00 | | 2000-09-14 | 74,94 | 17.116.800 | 76,50 | 74,00 | 75,87 | 00:00:00 | | 2000-09-15 | 73,12 | 23.188.400 | 74,87 | 71,31 | 73,94 | 00:00:00 | | 2000-09-18 | 72,25 | 22.941.000 | 75,69 | 71,50 | 73,56 | 00:00:00 | | 2000-09-19 | 76,94 | 19.367.600 | 77,12 | 72,25 | 73,27 | 00:00:00 | | 2000-09-20 | 78,00 | 26.745.600 | 78,75 | 74,50 | 77,06 | 00:00:00 | | 2000-09-21 | 73,50 | 27.946.000 | 76,25 | 73,00 | 75,75 | 00:00:00 | | 2000-09-22 | 70,00 | 57.980.000 | 70,00 | 67,12 | 68,19 | 00:00:00 | | 2000-09-25 | 67,44 | 31.490.000 | 72,23 | 66,56 | 71,56 | 00:00:00 | | 2000-09-26 | 65,44 | 30.871.600 | 68,62 | 64,94 | 67,56 | 00:00:00 | | 2000-09-27 | 63,88 | 30.313.400 | 66,62 | 62,38 | 66,37 | 00:00:00 | | 2000-09-28 | 63,88 | 45.946.200 | 65,06 | 62,06 | 63,00 | 00:00:00 | | 2000-09-29 | 59,31 | 30.606.200 | 63,25 | 58,23 | 62,72 | 00:00:00 | | 2000-10-02 | 56,69 | 32.510.400 | 60,94 | 56,50 | 60,75 | 00:00:00 | | 2000-10-03 | 51,63 | 58.066.200 | 55,69 | 51,50 | 55,63 | 00:00:00 | | 2000-10-04 | 54,19 | 54.842.400 | 55,00 | 51,63 | 51,69 | 00:00:00 | | 2000-10-05 | 53,13 | 31.701.200 | 54,50 | 51,75 | 53,77 | 00:00:00 | | 2000-10-06 | 54,19 | 29.807.800 | 54,75 | 52,00 | 53,00 | 00:00:00 | | 2000-10-09 | 55,75 | 27.583.400 | 57,19 | 51,63 | 53,75 | 00:00:00 | | 2000-10-10 | 49,06 | 63.716.200 | 54,44 | 48,63 | 54,25 | 00:00:00 | | 2000-10-11 | 51,56 | 55.367.800 | 54,00 | 48,50 | 48,75 | 00:00:00 | | 2000-10-12 | 48,06 | 61.442.800 | 55,13 | 48,00 | 54,13 | 00:00:00 | | 2000-10-13 | 53,50 | 42.166.200 | 54,38 | 47,75 | 48,00 | 00:00:00 | | 2000-10-16 | 48,75 | 43.363.400 | 53,25 | 48,00 | 53,25 | 00:00:00 | | 2000-10-17 | 44,50 | 68.803.800 | 49,00 | 42,63 | 48,88 | 00:00:00 | | 2000-10-18 | 42,06 | 62.904.600 | 45,25 | 40,50 | 43,88 | 00:00:00 | | 2000-10-19 | 50,50 | 36.967.600 | 50,88 | 45,13 | 46,00 | 00:00:00 | | 2000-10-20 | 50,50 | 34.626.200 | 51,94 | 48,19 | 49,19 | 00:00:00 | | 2000-10-23 | 53,44 | 31.990.600 | 55,38 | 51,38 | 51,75 | 00:00:00 | | 2000-10-24 | 49,44 | 36.125.600 | 52,06 | 48,38 | 51,75 | 00:00:00 | | 2000-10-25 | 48,75 | 31.557.600 | 51,44 | 47,81 | 49,25 | 00:00:00 | | 2000-10-26 | 53,06 | 35.824.400 | 53,38 | 48,25 | 49,38 | 00:00:00 | | 2000-10-27 | 48,13 | 48.361.200 | 54,13 | 46,44 | 53,50 | 00:00:00 | | 2000-10-30 | 49,63 | 26.402.600 | 52,00 | 48,13 | 48,75 | 00:00:00 | | 2000-10-31 | 53,13 | 28.105.000 | 54,00 | 50,38 | 50,81 | 00:00:00 | | 2000-11-01 | 51,25 | 48.608.400 | 52,13 | 47,19 | 47,89 | 00:00:00 | | 2000-11-02 | 52,00 | 28.664.600 | 52,75 | 50,25 | 51,38 | 00:00:00 | | 2000-11-03 | 49,44 | 22.571.000 | 51,13 | 49,13 | 51,06 | 00:00:00 | | 2000-11-06 | 49,31 | 22.944.000 | 50,44 | 48,19 | 50,38 | 00:00:00 | | 2000-11-07 | 46,88 | 23.962.800 | 49,13 | 46,44 | 48,75 | 00:00:00 | | 2000-11-08 | 43,44 | 27.484.600 | 47,56 | 43,31 | 47,50 | 00:00:00 | | 2000-11-09 | 43,38 | 43.223.800 | 45,50 | 40,63 | 40,94 | 00:00:00 | | 2000-11-10 | 40,94 | 24.542.800 | 42,63 | 40,63 | 42,44 | 00:00:00 | | 2000-11-13 | 40,25 | 42.227.400 | 42,31 | 38,50 | 39,56 | 00:00:00 | | 2000-11-14 | 41,44 | 32.583.200 | 43,13 | 40,44 | 42,25 | 00:00:00 | | 2000-11-15 | 42,75 | 51.687.800 | 44,00 | 40,50 | 42,69 | 00:00:00 | | 2000-11-16 | 41,63 | 56.451.200 | 44,69 | 41,08 | 43,13 | 00:00:00 | | 2000-11-17 | 41,13 | 27.565.600 | 42,63 | 39,56 | 41,25 | 00:00:00 | | 2000-11-20 | 41,13 | 31.745.000 | 43,00 | 40,00 | 40,63 | 00:00:00 | | 2000-11-21 | 42,31 | 31.961.200 | 43,25 | 40,00 | 41,56 | 00:00:00 | | 2000-11-22 | 42,25 | 28.950.400 | 44,75 | 41,75 | 41,88 | 00:00:00 | | 2000-11-24 | 46,69 | 15.324.400 | 46,94 | 43,75 | 44,19 | 00:00:00 | | 2000-11-27 | 44,13 | 33.829.400 | 48,63 | 43,50 | 47,44 | 00:00:00 | | 2000-11-28 | 41,06 | 42.095.400 | 44,75 | 40,50 | 44,00 | 00:00:00 | | 2000-11-29 | 42,94 | 31.268.800 | 43,69 | 40,09 | 40,75 | 00:00:00 | | 2000-11-30 | 40,44 | 43.301.000 | 42,06 | 38,94 | 40,56 | 00:00:00 | | 2000-12-01 | 38,56 | 45.573.400 | 41,50 | 38,00 | 41,13 | 00:00:00 | | 2000-12-04 | 38,50 | 26.391.000 | 40,19 | 37,25 | 39,38 | 00:00:00 | | 2000-12-05 | 44,13 | 36.447.800 | 44,25 | 39,88 | 39,88 | 00:00:00 | | 2000-12-06 | 40,56 | 27.290.600 | 44,50 | 40,50 | 44,13 | 00:00:00 | | 2000-12-07 | 40,00 | 18.072.600 | 42,00 | 38,81 | 39,81 | 00:00:00 | | 2000-12-08 | 44,19 | 35.267.200 | 44,63 | 42,69 | 42,75 | 00:00:00 | | 2000-12-11 | 50,94 | 53.271.200 | 51,25 | 43,13 | 44,00 | 00:00:00 | | 2000-12-12 | 45,50 | 46.881.800 | 48,44 | 45,44 | 48,06 | 00:00:00 | | 2000-12-13 | 42,69 | 50.812.800 | 45,69 | 42,06 | 43,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
