|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-12-31 | 17,68 | 5.533.900 | 17,70 | 17,43 | 17,53 | 00:00:00 | | 2014-01-02 | 17,55 | 7.785.900 | 17,69 | 17,37 | 17,69 | 00:00:00 | | 2014-01-03 | 17,51 | 6.773.000 | 17,70 | 17,47 | 17,54 | 00:00:00 | | 2014-01-16 | 17,63 | 6.960.600 | 17,89 | 17,61 | 17,87 | 00:00:00 | | 2014-01-17 | 17,55 | 9.461.200 | 17,68 | 17,42 | 17,56 | 00:00:00 | | 2014-01-22 | 17,66 | 5.769.500 | 17,72 | 17,56 | 17,69 | 00:00:00 | | 2014-01-23 | 17,53 | 8.232.200 | 17,56 | 17,40 | 17,51 | 00:00:00 | | 2014-01-24 | 17,17 | 19.669.900 | 17,42 | 17,07 | 17,25 | 00:00:00 | | 2014-01-27 | 16,72 | 15.391.200 | 17,21 | 16,64 | 17,13 | 00:00:00 | | 2014-01-28 | 16,75 | 9.863.600 | 16,83 | 16,56 | 16,68 | 00:00:00 | | 2014-01-29 | 16,73 | 8.983.500 | 16,83 | 16,62 | 16,68 | 00:00:00 | | 2014-01-30 | 16,78 | 10.336.300 | 16,93 | 16,68 | 16,92 | 00:00:00 | | 2014-02-03 | 16,76 | 24.873.400 | 16,83 | 16,55 | 16,60 | 00:00:00 | | 2014-02-04 | 16,78 | 18.623.100 | 16,85 | 16,65 | 16,78 | 00:00:00 | | 2014-02-07 | 17,18 | 12.577.000 | 17,23 | 16,93 | 17,07 | 00:00:00 | | 2014-02-13 | 18,87 | 31.620.000 | 19,00 | 17,73 | 17,79 | 00:00:00 | | 2014-02-14 | 18,96 | 22.145.900 | 19,09 | 18,49 | 18,72 | 00:00:00 | | 2014-02-27 | 19,01 | 12.154.500 | 19,07 | 18,85 | 19,00 | 00:00:00 | | 2014-02-28 | 18,96 | 14.745.700 | 19,04 | 18,79 | 19,03 | 00:00:00 | | 2014-03-03 | 18,71 | 9.200.300 | 18,89 | 18,55 | 18,70 | 00:00:00 | | 2014-03-11 | 19,13 | 12.202.400 | 19,50 | 19,07 | 19,40 | 00:00:00 | | 2014-03-12 | 19,51 | 10.188.800 | 19,52 | 18,92 | 19,10 | 00:00:00 | | 2014-03-24 | 20,10 | 15.100.300 | 20,46 | 19,79 | 20,45 | 00:00:00 | | 2014-03-25 | 20,36 | 12.983.800 | 20,40 | 20,02 | 20,25 | 00:00:00 | | 2014-03-26 | 19,86 | 16.214.100 | 20,63 | 19,86 | 20,45 | 00:00:00 | | 2014-03-31 | 20,42 | 13.094.300 | 20,65 | 20,18 | 20,24 | 00:00:00 | | 2014-04-01 | 20,62 | 16.010.100 | 20,64 | 20,24 | 20,37 | 00:00:00 | | 2014-04-02 | 20,79 | 11.896.900 | 20,84 | 20,53 | 20,66 | 00:00:00 | | 2014-04-29 | 19,07 | 13.964.000 | 19,17 | 18,71 | 18,81 | 00:00:00 | | 2014-04-30 | 19,06 | 17.911.800 | 19,08 | 18,69 | 18,95 | 00:00:00 | | 2014-05-06 | 18,86 | 10.168.600 | 19,09 | 18,77 | 18,89 | 00:00:00 | | 2014-05-07 | 18,99 | 11.924.600 | 19,01 | 18,66 | 18,87 | 00:00:00 | | 2014-05-08 | 19,32 | 21.343.300 | 19,63 | 18,76 | 18,80 | 00:00:00 | | 2014-05-09 | 19,31 | 14.059.800 | 19,45 | 19,14 | 19,35 | 00:00:00 | | 2014-05-20 | 19,87 | 13.314.600 | 20,14 | 19,66 | 19,97 | 00:00:00 | | 2014-05-21 | 20,00 | 7.642.700 | 20,07 | 19,84 | 19,86 | 00:00:00 | | 2014-05-22 | 19,89 | 9.347.200 | 20,19 | 19,86 | 19,94 | 00:00:00 | | 2014-05-27 | 20,58 | 20.049.000 | 20,58 | 19,95 | 20,18 | 00:00:00 | | 2014-05-30 | 20,19 | 10.101.200 | 20,30 | 20,09 | 20,30 | 00:00:00 | | 2014-06-02 | 20,52 | 10.797.300 | 20,53 | 19,97 | 19,99 | 00:00:00 | | 2014-06-05 | 21,78 | 21.007.400 | 21,90 | 21,41 | 21,60 | 00:00:00 | | 2014-06-06 | 21,82 | 7.831.000 | 21,91 | 21,65 | 21,91 | 00:00:00 | | 2014-06-09 | 21,91 | 8.643.000 | 22,10 | 21,83 | 21,83 | 00:00:00 | | 2014-06-12 | 21,75 | 10.857.500 | 22,01 | 21,59 | 21,80 | 00:00:00 | | 2014-06-13 | 22,37 | 13.381.700 | 22,42 | 21,85 | 21,91 | 00:00:00 | | 2014-06-16 | 22,35 | 7.917.700 | 22,54 | 22,19 | 22,35 | 00:00:00 | | 2014-06-17 | 22,49 | 11.200.100 | 22,61 | 22,14 | 22,27 | 00:00:00 | | 2014-06-18 | 22,37 | 13.136.600 | 22,52 | 22,13 | 22,52 | 00:00:00 | | 2014-06-19 | 22,46 | 12.923.000 | 22,49 | 22,22 | 22,47 | 00:00:00 | | 2014-06-20 | 22,75 | 19.207.500 | 22,75 | 22,35 | 22,55 | 00:00:00 | | 2014-06-24 | 22,74 | 19.276.200 | 23,22 | 22,64 | 22,92 | 00:00:00 | | 2014-06-25 | 22,59 | 12.007.300 | 22,75 | 22,38 | 22,74 | 00:00:00 | | 2014-07-07 | 22,96 | 13.761.400 | 23,46 | 22,83 | 23,30 | 00:00:00 | | 2014-07-14 | 23,06 | 9.837.700 | 23,14 | 22,88 | 23,02 | 00:00:00 | | 2014-07-15 | 22,89 | 10.531.700 | 23,23 | 22,69 | 23,10 | 00:00:00 | | 2014-07-16 | 22,85 | 18.058.600 | 23,16 | 22,77 | 22,99 | 00:00:00 | | 2014-07-17 | 22,77 | 11.318.100 | 23,07 | 22,66 | 22,72 | 00:00:00 | | 2014-07-28 | 21,36 | 18.647.900 | 21,51 | 20,81 | 21,27 | 00:00:00 | | 2014-08-18 | 22,10 | 16.987.500 | 22,58 | 21,98 | 22,58 | 00:00:00 | | 2014-08-21 | 22,20 | 11.350.000 | 22,20 | 21,88 | 21,92 | 00:00:00 | | 2014-08-22 | 22,17 | 7.573.700 | 22,32 | 22,03 | 22,19 | 00:00:00 | | 2014-08-26 | 22,23 | 8.671.700 | 22,31 | 22,07 | 22,08 | 00:00:00 | | 2014-08-27 | 22,63 | 10.428.200 | 22,70 | 22,20 | 22,30 | 00:00:00 | | 2014-09-09 | 22,46 | 12.567.200 | 22,74 | 22,41 | 22,60 | 00:00:00 | | 2014-09-10 | 22,37 | 7.355.000 | 22,57 | 22,32 | 22,57 | 00:00:00 | | 2014-09-19 | 22,55 | 10.453.700 | 22,73 | 22,50 | 22,72 | 00:00:00 | | 2014-09-22 | 21,94 | 9.260.200 | 22,39 | 21,89 | 22,38 | 00:00:00 | | 2014-09-23 | 21,63 | 13.683.200 | 22,07 | 21,47 | 21,59 | 00:00:00 | | 2014-09-24 | 21,96 | 7.675.600 | 21,99 | 21,63 | 21,68 | 00:00:00 | | 2014-09-25 | 21,51 | 9.119.200 | 21,96 | 21,47 | 21,95 | 00:00:00 | | 2014-09-26 | 21,74 | 7.473.900 | 21,86 | 21,54 | 21,58 | 00:00:00 | | 2014-09-30 | 21,61 | 9.495.200 | 21,79 | 21,52 | 21,73 | 00:00:00 | | 2014-10-01 | 20,96 | 16.300.600 | 21,69 | 20,90 | 21,66 | 00:00:00 | | 2014-10-06 | 20,60 | 9.935.000 | 21,01 | 20,47 | 20,81 | 00:00:00 | | 2014-10-09 | 20,87 | 17.546.500 | 21,26 | 20,70 | 20,99 | 00:00:00 | | 2014-10-10 | 19,83 | 33.135.400 | 20,59 | 19,50 | 20,59 | 00:00:00 | | 2014-10-13 | 18,92 | 36.073.300 | 19,85 | 18,83 | 19,78 | 00:00:00 | | 2014-10-14 | 19,34 | 20.061.000 | 19,60 | 19,05 | 19,31 | 00:00:00 | | 2014-10-20 | 20,07 | 10.231.100 | 20,14 | 19,65 | 19,73 | 00:00:00 | | 2014-10-27 | 21,04 | 10.460.900 | 21,23 | 20,80 | 20,88 | 00:00:00 | | 2014-10-30 | 21,34 | 13.317.900 | 21,46 | 20,95 | 21,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
