|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 42,69 | 50.812.800 | 45,69 | 42,06 | 43,56 | 00:00:00 | | 2000-12-14 | 40,38 | 27.227.600 | 43,75 | 40,13 | 42,44 | 00:00:00 | | 2000-12-15 | 39,50 | 41.926.200 | 40,75 | 38,44 | 40,58 | 00:00:00 | | 2000-12-18 | 39,75 | 28.004.400 | 41,81 | 39,19 | 40,63 | 00:00:00 | | 2000-12-19 | 39,00 | 39.043.800 | 42,61 | 38,88 | 39,88 | 00:00:00 | | 2000-12-20 | 37,81 | 38.000.600 | 38,63 | 36,50 | 38,25 | 00:00:00 | | 2000-12-21 | 35,38 | 51.537.400 | 40,19 | 34,13 | 37,69 | 00:00:00 | | 2000-12-22 | 38,63 | 49.524.400 | 39,06 | 35,63 | 36,63 | 00:00:00 | | 2000-12-26 | 38,00 | 19.363.400 | 39,31 | 37,19 | 38,69 | 00:00:00 | | 2000-12-27 | 39,56 | 36.423.800 | 39,88 | 37,25 | 37,63 | 00:00:00 | | 2000-12-28 | 39,44 | 29.990.600 | 40,88 | 38,25 | 40,00 | 00:00:00 | | 2000-12-29 | 38,19 | 25.401.800 | 40,38 | 38,00 | 38,50 | 00:00:00 | | 2001-01-02 | 39,50 | 38.486.200 | 41,00 | 38,00 | 38,81 | 00:00:00 | | 2001-01-03 | 49,63 | 67.605.600 | 49,81 | 39,00 | 39,06 | 00:00:00 | | 2001-01-04 | 44,38 | 96.409.000 | 50,13 | 43,56 | 47,88 | 00:00:00 | | 2001-01-05 | 42,69 | 44.277.400 | 46,06 | 42,44 | 45,00 | 00:00:00 | | 2001-01-08 | 45,75 | 47.554.000 | 45,88 | 41,94 | 42,44 | 00:00:00 | | 2001-01-09 | 43,50 | 43.600.000 | 46,63 | 42,69 | 46,56 | 00:00:00 | | 2001-01-10 | 44,75 | 57.994.600 | 45,19 | 41,75 | 42,31 | 00:00:00 | | 2001-01-11 | 46,38 | 75.601.000 | 47,00 | 43,13 | 44,31 | 00:00:00 | | 2001-01-12 | 46,38 | 59.521.600 | 47,88 | 44,69 | 46,13 | 00:00:00 | | 2001-01-16 | 44,44 | 42.678.800 | 45,88 | 43,13 | 45,88 | 00:00:00 | | 2001-01-17 | 48,19 | 75.292.400 | 49,31 | 47,25 | 48,88 | 00:00:00 | | 2001-01-18 | 50,06 | 58.989.400 | 50,25 | 46,94 | 48,00 | 00:00:00 | | 2001-01-19 | 49,94 | 49.214.000 | 51,50 | 48,88 | 50,88 | 00:00:00 | | 2001-01-22 | 48,94 | 32.767.200 | 49,81 | 48,00 | 49,81 | 00:00:00 | | 2001-01-23 | 48,25 | 33.195.000 | 48,63 | 46,94 | 47,81 | 00:00:00 | | 2001-01-24 | 49,63 | 43.995.600 | 50,00 | 48,13 | 48,63 | 00:00:00 | | 2001-01-25 | 48,75 | 34.780.000 | 49,69 | 48,25 | 49,00 | 00:00:00 | | 2001-01-26 | 47,88 | 40.669.400 | 48,38 | 47,06 | 47,25 | 00:00:00 | | 2001-01-29 | 50,19 | 22.681.000 | 50,81 | 47,44 | 47,69 | 00:00:00 | | 2001-01-30 | 52,44 | 51.584.000 | 53,94 | 50,25 | 50,63 | 00:00:00 | | 2001-01-31 | 50,31 | 67.729.400 | 52,81 | 50,13 | 51,00 | 00:00:00 | | 2001-02-01 | 50,56 | 25.999.600 | 51,13 | 49,56 | 50,38 | 00:00:00 | | 2001-02-02 | 47,75 | 24.199.000 | 51,63 | 47,63 | 50,94 | 00:00:00 | | 2001-02-05 | 45,81 | 32.441.000 | 46,75 | 44,02 | 46,69 | 00:00:00 | | 2001-02-06 | 45,88 | 25.648.200 | 47,13 | 44,81 | 45,19 | 00:00:00 | | 2001-02-07 | 44,75 | 34.067.800 | 46,63 | 43,00 | 45,63 | 00:00:00 | | 2001-02-08 | 42,38 | 37.568.200 | 45,81 | 42,19 | 43,75 | 00:00:00 | | 2001-02-09 | 42,63 | 32.506.600 | 45,06 | 42,00 | 42,38 | 00:00:00 | | 2001-02-12 | 44,00 | 28.455.000 | 45,00 | 42,20 | 42,81 | 00:00:00 | | 2001-02-13 | 41,25 | 42.629.400 | 45,00 | 41,00 | 44,50 | 00:00:00 | | 2001-02-14 | 46,81 | 95.769.000 | 47,69 | 42,00 | 42,00 | 00:00:00 | | 2001-02-15 | 49,44 | 55.618.400 | 50,63 | 47,44 | 47,75 | 00:00:00 | | 2001-02-16 | 48,23 | 44.401.200 | 48,73 | 46,44 | 47,56 | 00:00:00 | | 2001-02-20 | 45,94 | 30.668.200 | 49,00 | 45,88 | 48,38 | 00:00:00 | | 2001-02-21 | 46,63 | 44.036.200 | 49,63 | 44,50 | 44,50 | 00:00:00 | | 2001-02-22 | 46,81 | 55.041.200 | 49,75 | 45,25 | 47,00 | 00:00:00 | | 2001-02-23 | 47,94 | 43.571.200 | 48,00 | 44,06 | 47,25 | 00:00:00 | | 2001-02-26 | 47,81 | 41.065.000 | 48,44 | 45,19 | 47,50 | 00:00:00 | | 2001-02-27 | 45,00 | 33.849.600 | 48,19 | 44,52 | 48,00 | 00:00:00 | | 2001-02-28 | 42,25 | 54.217.200 | 44,75 | 41,00 | 44,75 | 00:00:00 | | 2001-03-01 | 45,33 | 59.989.600 | 45,38 | 39,06 | 40,38 | 00:00:00 | | 2001-03-02 | 45,25 | 57.784.400 | 48,63 | 42,25 | 43,69 | 00:00:00 | | 2001-03-05 | 47,56 | 31.667.200 | 48,75 | 46,50 | 47,00 | 00:00:00 | | 2001-03-06 | 49,81 | 49.780.000 | 51,50 | 49,25 | 49,25 | 00:00:00 | | 2001-03-07 | 49,81 | 32.734.600 | 50,13 | 48,50 | 49,88 | 00:00:00 | | 2001-03-08 | 50,31 | 39.904.000 | 51,13 | 49,19 | 49,81 | 00:00:00 | | 2001-03-09 | 46,75 | 39.161.800 | 49,50 | 46,08 | 48,88 | 00:00:00 | | 2001-03-12 | 46,31 | 62.897.200 | 49,25 | 44,44 | 45,00 | 00:00:00 | | 2001-03-13 | 47,88 | 59.124.400 | 48,63 | 45,00 | 47,25 | 00:00:00 | | 2001-03-14 | 48,19 | 65.926.200 | 49,63 | 46,13 | 46,13 | 00:00:00 | | 2001-03-15 | 46,13 | 51.886.600 | 49,81 | 45,50 | 49,52 | 00:00:00 | | 2001-03-16 | 44,25 | 49.860.400 | 45,88 | 43,56 | 44,63 | 00:00:00 | | 2001-03-19 | 46,63 | 33.796.600 | 47,13 | 43,25 | 44,31 | 00:00:00 | | 2001-03-20 | 42,81 | 49.232.400 | 47,50 | 42,81 | 47,25 | 00:00:00 | | 2001-03-21 | 44,88 | 55.707.200 | 46,38 | 43,06 | 43,69 | 00:00:00 | | 2001-03-22 | 49,44 | 72.152.200 | 49,56 | 46,00 | 46,00 | 00:00:00 | | 2001-03-23 | 50,25 | 75.524.400 | 52,41 | 48,31 | 51,45 | 00:00:00 | | 2001-03-26 | 49,31 | 38.076.200 | 50,94 | 48,44 | 50,81 | 00:00:00 | | 2001-03-27 | 50,88 | 62.001.800 | 51,44 | 47,88 | 48,50 | 00:00:00 | | 2001-03-28 | 47,69 | 64.509.400 | 51,50 | 47,38 | 49,69 | 00:00:00 | | 2001-03-29 | 45,56 | 68.585.600 | 49,38 | 44,13 | 47,06 | 00:00:00 | | 2001-03-30 | 43,50 | 55.189.000 | 44,69 | 42,25 | 44,56 | 00:00:00 | | 2001-04-02 | 40,00 | 68.612.200 | 44,13 | 38,88 | 43,38 | 00:00:00 | | 2001-04-03 | 40,13 | 71.903.200 | 41,75 | 39,02 | 40,13 | 00:00:00 | | 2001-04-04 | 37,81 | 77.680.000 | 40,31 | 36,56 | 39,94 | 00:00:00 | | 2001-04-05 | 42,25 | 60.975.600 | 42,88 | 39,67 | 39,88 | 00:00:00 | | 2001-04-06 | 40,00 | 57.701.000 | 42,06 | 39,00 | 41,25 | 00:00:00 | | 2001-04-09 | 38,82 | 53.408.400 | 40,23 | 36,75 | 40,00 | 00:00:00 | | 2001-04-10 | 42,75 | 61.105.000 | 44,00 | 38,27 | 39,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
