|
 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 | | 2016-04-28 | 20,81 | 10.875.700 | 21,29 | 20,72 | 21,26 | 00:00:00 | | 2016-05-05 | 19,85 | 9.255.000 | 19,98 | 19,70 | 19,89 | 00:00:00 | | 2016-05-06 | 19,87 | 7.062.200 | 19,90 | 19,63 | 19,75 | 00:00:00 | | 2016-05-16 | 19,85 | 7.779.600 | 19,98 | 19,54 | 19,54 | 00:00:00 | | 2016-05-26 | 23,73 | 12.330.500 | 23,87 | 23,60 | 23,67 | 00:00:00 | | 2016-05-27 | 24,44 | 18.551.900 | 24,58 | 23,80 | 23,86 | 00:00:00 | | 2016-06-01 | 24,38 | 10.480.900 | 24,48 | 24,23 | 24,30 | 00:00:00 | | 2016-06-02 | 24,52 | 17.860.000 | 24,65 | 24,44 | 24,50 | 00:00:00 | | 2016-06-06 | 24,17 | 13.549.100 | 24,53 | 24,10 | 24,42 | 00:00:00 | | 2016-06-14 | 23,74 | 14.600.500 | 23,88 | 23,46 | 23,72 | 00:00:00 | | 2016-06-15 | 23,70 | 13.751.400 | 23,95 | 23,52 | 23,84 | 00:00:00 | | 2016-06-20 | 23,63 | 12.991.300 | 23,96 | 23,63 | 23,87 | 00:00:00 | | 2016-06-21 | 23,83 | 7.720.100 | 23,92 | 23,64 | 23,69 | 00:00:00 | | 2016-06-22 | 23,97 | 11.464.300 | 24,27 | 23,78 | 23,83 | 00:00:00 | | 2016-06-28 | 22,94 | 13.573.800 | 22,97 | 22,56 | 22,75 | 00:00:00 | | 2016-06-29 | 23,56 | 13.312.800 | 23,71 | 23,18 | 23,25 | 00:00:00 | | 2016-07-19 | 26,39 | 15.996.700 | 26,82 | 26,32 | 26,50 | 00:00:00 | | 2016-07-20 | 26,65 | 9.769.400 | 26,77 | 26,42 | 26,57 | 00:00:00 | | 2016-07-26 | 26,81 | 11.877.000 | 26,83 | 26,46 | 26,66 | 00:00:00 | | 2016-07-27 | 26,90 | 10.220.900 | 27,11 | 26,62 | 26,88 | 00:00:00 | | 2016-07-28 | 26,62 | 8.214.300 | 26,95 | 26,58 | 26,82 | 00:00:00 | | 2016-07-29 | 26,29 | 8.744.300 | 26,68 | 26,16 | 26,58 | 00:00:00 | | 2016-08-01 | 26,27 | 6.264.800 | 26,46 | 26,19 | 26,41 | 00:00:00 | | 2016-08-02 | 25,97 | 10.462.200 | 26,25 | 25,68 | 26,23 | 00:00:00 | | 2016-08-03 | 26,20 | 5.584.400 | 26,22 | 25,86 | 25,90 | 00:00:00 | | 2016-08-04 | 26,37 | 4.926.200 | 26,37 | 26,14 | 26,20 | 00:00:00 | | 2016-08-05 | 26,81 | 6.912.200 | 26,87 | 26,38 | 26,50 | 00:00:00 | | 2016-08-08 | 26,83 | 5.571.500 | 26,92 | 26,72 | 26,85 | 00:00:00 | | 2016-08-09 | 26,79 | 6.923.700 | 26,95 | 26,71 | 26,95 | 00:00:00 | | 2016-08-10 | 26,41 | 6.228.300 | 26,86 | 26,37 | 26,80 | 00:00:00 | | 2016-08-15 | 27,47 | 10.653.600 | 27,75 | 27,35 | 27,40 | 00:00:00 | | 2016-08-16 | 27,22 | 6.704.700 | 27,52 | 27,21 | 27,43 | 00:00:00 | | 2016-08-17 | 27,29 | 10.109.000 | 27,43 | 27,00 | 27,43 | 00:00:00 | | 2016-08-22 | 29,15 | 29.138.500 | 29,53 | 28,87 | 29,50 | 00:00:00 | | 2016-08-23 | 29,95 | 23.549.500 | 30,15 | 29,20 | 29,25 | 00:00:00 | | 2016-08-24 | 29,70 | 12.401.000 | 30,00 | 29,61 | 29,95 | 00:00:00 | | 2016-08-25 | 29,65 | 10.441.700 | 29,96 | 29,59 | 29,63 | 00:00:00 | | 2016-08-26 | 29,97 | 12.170.700 | 30,16 | 29,70 | 29,78 | 00:00:00 | | 2016-08-29 | 30,05 | 9.775.600 | 30,27 | 29,60 | 29,92 | 00:00:00 | | 2016-08-30 | 29,99 | 12.069.300 | 30,20 | 29,70 | 30,19 | 00:00:00 | | 2016-08-31 | 29,84 | 10.555.800 | 29,91 | 29,55 | 29,89 | 00:00:00 | | 2016-09-01 | 30,29 | 10.705.200 | 30,29 | 29,83 | 29,94 | 00:00:00 | | 2016-09-02 | 30,02 | 11.523.500 | 30,41 | 29,82 | 30,39 | 00:00:00 | | 2016-09-21 | 30,57 | 21.288.300 | 30,67 | 30,00 | 30,43 | 00:00:00 | | 2016-09-22 | 30,29 | 15.539.400 | 31,07 | 30,17 | 30,76 | 00:00:00 | | 2016-09-26 | 29,35 | 12.610.300 | 29,62 | 29,22 | 29,49 | 00:00:00 | | 2016-09-27 | 29,64 | 17.276.600 | 29,76 | 29,26 | 29,35 | 00:00:00 | | 2016-09-28 | 29,74 | 14.034.800 | 29,98 | 29,47 | 29,73 | 00:00:00 | | 2016-09-29 | 29,58 | 11.443.100 | 29,82 | 29,30 | 29,66 | 00:00:00 | | 2016-10-03 | 29,92 | 9.847.100 | 30,40 | 29,80 | 30,18 | 00:00:00 | | 2016-10-13 | 27,86 | 16.963.800 | 28,26 | 27,56 | 28,25 | 00:00:00 | | 2016-10-14 | 28,07 | 12.138.200 | 28,41 | 27,82 | 27,95 | 00:00:00 | | 2016-10-24 | 29,15 | 12.073.100 | 29,16 | 28,65 | 28,71 | 00:00:00 | | 2016-10-25 | 28,86 | 9.773.200 | 29,30 | 28,75 | 29,08 | 00:00:00 | | 2016-10-26 | 28,85 | 7.316.100 | 29,02 | 28,62 | 28,71 | 00:00:00 | | 2016-10-27 | 28,86 | 9.128.000 | 29,30 | 28,67 | 29,07 | 00:00:00 | | 2016-10-28 | 28,66 | 11.520.700 | 29,18 | 28,57 | 28,96 | 00:00:00 | | 2016-11-09 | 29,13 | 12.482.400 | 29,33 | 28,36 | 29,33 | 00:00:00 | | 2016-11-10 | 28,18 | 14.794.700 | 29,90 | 28,10 | 29,21 | 00:00:00 | | 2016-11-21 | 31,35 | 13.049.200 | 31,45 | 30,84 | 30,88 | 00:00:00 | | 2016-11-22 | 31,67 | 8.955.600 | 31,80 | 31,35 | 31,53 | 00:00:00 | | 2016-11-23 | 31,88 | 9.875.700 | 31,95 | 31,51 | 31,64 | 00:00:00 | | 2016-12-19 | 32,44 | 10.271.900 | 32,76 | 32,25 | 32,25 | 00:00:00 | | 2016-12-27 | 33,33 | 4.945.900 | 33,46 | 33,10 | 33,15 | 00:00:00 | | 2017-01-10 | 33,13 | 8.660.500 | 33,20 | 32,74 | 32,87 | 00:00:00 | | 2017-01-11 | 33,47 | 10.547.000 | 33,48 | 32,80 | 33,21 | 00:00:00 | | 2017-01-12 | 33,31 | 6.442.200 | 33,34 | 32,60 | 33,25 | 00:00:00 | | 2017-01-13 | 33,79 | 6.788.900 | 33,90 | 33,30 | 33,32 | 00:00:00 | | 2017-01-17 | 33,30 | 6.365.800 | 33,83 | 33,09 | 33,79 | 00:00:00 | | 2017-01-18 | 33,69 | 10.481.800 | 34,00 | 33,53 | 33,68 | 00:00:00 | | 2017-01-19 | 33,75 | 8.333.400 | 34,13 | 33,67 | 33,70 | 00:00:00 | | 2017-01-24 | 34,03 | 9.642.200 | 34,21 | 33,88 | 33,89 | 00:00:00 | | 2017-01-25 | 34,42 | 12.086.300 | 34,83 | 34,22 | 34,30 | 00:00:00 | | 2017-01-26 | 33,98 | 9.295.000 | 34,47 | 33,85 | 34,42 | 00:00:00 | | 2017-01-27 | 35,04 | 10.758.900 | 35,15 | 34,22 | 34,26 | 00:00:00 | | 2017-01-30 | 34,34 | 11.180.000 | 34,83 | 33,77 | 34,79 | 00:00:00 | | 2017-01-31 | 34,25 | 9.468.000 | 34,32 | 33,93 | 34,14 | 00:00:00 | | 2017-02-07 | 35,54 | 8.100.200 | 35,64 | 35,07 | 35,38 | 00:00:00 | | 2017-02-08 | 35,60 | 8.705.600 | 35,80 | 35,18 | 35,80 | 00:00:00 | | 2017-02-13 | 35,46 | 11.883.700 | 35,83 | 35,37 | 35,72 | 00:00:00 | | 2017-02-21 | 36,58 | 13.792.800 | 36,82 | 35,52 | 35,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
