|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 12,40 | 27.137.200 | 12,45 | 11,94 | 11,95 | 00:00:00 | | 2013-01-18 | 12,65 | 48.524.600 | 12,89 | 12,41 | 12,50 | 00:00:00 | | 2013-01-22 | 12,71 | 14.624.600 | 12,73 | 12,54 | 12,59 | 00:00:00 | | 2013-01-23 | 12,70 | 11.479.900 | 12,74 | 12,59 | 12,74 | 00:00:00 | | 2013-01-28 | 12,96 | 11.216.100 | 13,04 | 12,82 | 12,87 | 00:00:00 | | 2013-02-04 | 13,00 | 13.451.900 | 13,28 | 12,99 | 13,02 | 00:00:00 | | 2013-02-05 | 13,42 | 23.279.300 | 13,45 | 13,04 | 13,06 | 00:00:00 | | 2013-02-06 | 13,40 | 14.286.200 | 13,44 | 13,25 | 13,32 | 00:00:00 | | 2013-02-07 | 13,30 | 14.791.600 | 13,41 | 13,11 | 13,39 | 00:00:00 | | 2013-02-12 | 13,66 | 11.712.600 | 13,69 | 13,47 | 13,67 | 00:00:00 | | 2013-02-13 | 13,77 | 11.653.500 | 13,79 | 13,62 | 13,77 | 00:00:00 | | 2013-02-14 | 13,89 | 20.125.200 | 13,99 | 13,65 | 13,86 | 00:00:00 | | 2013-02-15 | 13,74 | 10.918.200 | 13,90 | 13,63 | 13,83 | 00:00:00 | | 2013-02-19 | 13,89 | 10.944.100 | 13,95 | 13,67 | 13,71 | 00:00:00 | | 2013-02-20 | 13,59 | 13.893.400 | 13,91 | 13,56 | 13,90 | 00:00:00 | | 2013-02-21 | 13,25 | 17.873.600 | 13,52 | 13,09 | 13,51 | 00:00:00 | | 2013-02-22 | 13,57 | 9.134.300 | 13,60 | 13,30 | 13,33 | 00:00:00 | | 2013-02-28 | 13,71 | 13.483.900 | 13,86 | 13,67 | 13,74 | 00:00:00 | | 2013-03-01 | 13,59 | 12.821.000 | 13,68 | 13,40 | 13,58 | 00:00:00 | | 2013-03-04 | 13,57 | 8.107.000 | 13,60 | 13,43 | 13,56 | 00:00:00 | | 2013-03-08 | 13,54 | 11.335.000 | 13,67 | 13,40 | 13,64 | 00:00:00 | | 2013-03-12 | 13,40 | 8.362.800 | 13,55 | 13,34 | 13,45 | 00:00:00 | | 2013-03-18 | 13,05 | 9.798.200 | 13,20 | 13,00 | 13,13 | 00:00:00 | | 2013-03-19 | 12,96 | 18.027.200 | 13,09 | 12,80 | 13,05 | 00:00:00 | | 2013-03-20 | 13,18 | 12.832.900 | 13,22 | 12,93 | 13,03 | 00:00:00 | | 2013-03-21 | 12,96 | 10.005.400 | 13,13 | 12,92 | 13,10 | 00:00:00 | | 2013-03-22 | 13,26 | 13.887.200 | 13,28 | 13,00 | 13,00 | 00:00:00 | | 2013-03-28 | 13,48 | 11.878.200 | 13,54 | 13,33 | 13,42 | 00:00:00 | | 2013-04-02 | 13,24 | 8.535.600 | 13,46 | 13,19 | 13,46 | 00:00:00 | | 2013-04-05 | 13,20 | 10.349.000 | 13,22 | 12,91 | 13,02 | 00:00:00 | | 2013-04-08 | 13,38 | 15.210.500 | 13,42 | 12,96 | 13,17 | 00:00:00 | | 2013-04-17 | 13,05 | 16.516.400 | 13,43 | 13,00 | 13,27 | 00:00:00 | | 2013-04-18 | 12,92 | 13.911.400 | 13,23 | 12,89 | 13,17 | 00:00:00 | | 2013-04-22 | 13,08 | 11.135.400 | 13,15 | 12,85 | 12,94 | 00:00:00 | | 2013-04-30 | 14,51 | 10.094.900 | 14,51 | 14,29 | 14,37 | 00:00:00 | | 2013-05-01 | 14,47 | 13.788.200 | 14,75 | 14,44 | 14,50 | 00:00:00 | | 2013-05-13 | 14,69 | 8.483.100 | 14,95 | 14,68 | 14,92 | 00:00:00 | | 2013-05-16 | 14,66 | 22.150.900 | 14,93 | 14,32 | 14,84 | 00:00:00 | | 2013-05-17 | 14,96 | 22.522.900 | 14,96 | 14,44 | 14,56 | 00:00:00 | | 2013-06-06 | 14,95 | 16.828.700 | 15,24 | 14,88 | 15,20 | 00:00:00 | | 2013-06-07 | 15,49 | 12.485.500 | 15,52 | 15,01 | 15,03 | 00:00:00 | | 2013-06-17 | 15,78 | 13.251.000 | 15,90 | 15,56 | 15,56 | 00:00:00 | | 2013-07-01 | 14,82 | 8.993.800 | 15,18 | 14,79 | 15,06 | 00:00:00 | | 2013-07-16 | 16,58 | 8.318.800 | 16,71 | 16,50 | 16,55 | 00:00:00 | | 2013-07-17 | 16,69 | 7.863.900 | 16,78 | 16,57 | 16,64 | 00:00:00 | | 2013-07-23 | 16,26 | 9.116.600 | 16,51 | 16,23 | 16,38 | 00:00:00 | | 2013-07-24 | 16,10 | 8.419.600 | 16,44 | 16,05 | 16,33 | 00:00:00 | | 2013-07-29 | 16,02 | 5.858.000 | 16,21 | 16,00 | 16,05 | 00:00:00 | | 2013-08-01 | 16,49 | 10.022.300 | 16,64 | 16,38 | 16,45 | 00:00:00 | | 2013-08-02 | 16,32 | 10.730.300 | 16,41 | 16,22 | 16,36 | 00:00:00 | | 2013-08-05 | 16,10 | 8.098.300 | 16,34 | 16,05 | 16,18 | 00:00:00 | | 2013-08-12 | 15,65 | 8.656.600 | 15,75 | 15,58 | 15,62 | 00:00:00 | | 2013-08-15 | 15,32 | 11.182.900 | 15,59 | 15,28 | 15,42 | 00:00:00 | | 2013-08-16 | 15,62 | 30.578.100 | 16,06 | 15,04 | 15,22 | 00:00:00 | | 2013-08-20 | 15,56 | 9.276.000 | 15,62 | 15,38 | 15,49 | 00:00:00 | | 2013-08-21 | 15,55 | 11.539.300 | 15,73 | 15,44 | 15,50 | 00:00:00 | | 2013-08-22 | 15,66 | 9.568.300 | 15,74 | 15,58 | 15,61 | 00:00:00 | | 2013-08-27 | 15,07 | 10.372.300 | 15,32 | 15,02 | 15,30 | 00:00:00 | | 2013-08-28 | 14,96 | 12.505.900 | 15,14 | 14,96 | 15,05 | 00:00:00 | | 2013-09-03 | 15,11 | 8.697.700 | 15,29 | 14,99 | 15,20 | 00:00:00 | | 2013-09-06 | 15,51 | 10.748.200 | 15,70 | 15,35 | 15,69 | 00:00:00 | | 2013-10-01 | 17,47 | 13.296.800 | 17,59 | 17,28 | 17,58 | 00:00:00 | | 2013-10-02 | 17,51 | 16.213.800 | 17,71 | 17,30 | 17,41 | 00:00:00 | | 2013-10-07 | 17,77 | 16.581.100 | 17,98 | 17,25 | 17,34 | 00:00:00 | | 2013-10-08 | 17,51 | 16.676.600 | 17,92 | 17,39 | 17,73 | 00:00:00 | | 2013-10-09 | 17,34 | 13.941.000 | 17,58 | 17,15 | 17,57 | 00:00:00 | | 2013-10-10 | 17,89 | 10.925.800 | 17,93 | 17,45 | 17,48 | 00:00:00 | | 2013-10-15 | 17,82 | 11.641.500 | 18,17 | 17,81 | 18,08 | 00:00:00 | | 2013-10-28 | 17,73 | 7.463.500 | 17,81 | 17,67 | 17,67 | 00:00:00 | | 2013-11-04 | 17,75 | 7.987.800 | 17,80 | 17,61 | 17,78 | 00:00:00 | | 2013-11-13 | 17,67 | 11.174.500 | 17,67 | 17,40 | 17,53 | 00:00:00 | | 2013-11-21 | 17,27 | 13.571.500 | 17,30 | 16,82 | 16,88 | 00:00:00 | | 2013-11-22 | 17,25 | 6.782.100 | 17,27 | 17,08 | 17,27 | 00:00:00 | | 2013-11-29 | 17,30 | 3.493.600 | 17,45 | 17,28 | 17,40 | 00:00:00 | | 2013-12-02 | 17,11 | 7.517.600 | 17,27 | 17,10 | 17,27 | 00:00:00 | | 2013-12-09 | 16,83 | 15.108.500 | 17,02 | 16,60 | 16,81 | 00:00:00 | | 2013-12-12 | 16,72 | 9.532.700 | 16,85 | 16,69 | 16,83 | 00:00:00 | | 2013-12-13 | 16,70 | 9.167.100 | 16,87 | 16,63 | 16,86 | 00:00:00 | | 2013-12-27 | 17,43 | 3.655.700 | 17,52 | 17,36 | 17,52 | 00:00:00 | | 2013-12-30 | 17,49 | 3.601.800 | 17,55 | 17,40 | 17,43 | 00:00:00 | | 2013-12-31 | 17,68 | 5.533.900 | 17,70 | 17,43 | 17,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
