|
 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 | | 2018-05-01 | 50,91 | 10.935.468 | 50,95 | 49,51 | 49,74 | 00:00:00 | | 2018-05-02 | 50,53 | 10.284.964 | 51,28 | 50,37 | 50,66 | 00:00:00 | | 2018-05-03 | 50,71 | 11.661.534 | 50,91 | 49,88 | 50,27 | 00:00:00 | | 2018-05-04 | 52,56 | 12.523.268 | 52,69 | 50,18 | 50,39 | 00:00:00 | | 2018-05-07 | 52,59 | 10.071.105 | 52,90 | 52,15 | 52,74 | 00:00:00 | | 2018-05-08 | 53,45 | 13.492.941 | 53,49 | 52,60 | 52,70 | 00:00:00 | | 2018-05-09 | 54,13 | 9.581.362 | 54,17 | 53,26 | 53,53 | 00:00:00 | | 2018-05-10 | 55,53 | 9.880.362 | 55,62 | 54,32 | 54,53 | 00:00:00 | | 2018-05-11 | 54,84 | 10.897.315 | 55,89 | 54,55 | 55,43 | 00:00:00 | | 2018-05-14 | 55,26 | 12.333.798 | 56,94 | 55,23 | 55,83 | 00:00:00 | | 2018-05-15 | 54,09 | 12.837.315 | 54,87 | 53,48 | 54,75 | 00:00:00 | | 2018-05-16 | 55,17 | 10.166.674 | 55,46 | 54,46 | 54,50 | 00:00:00 | | 2018-05-17 | 53,96 | 20.101.007 | 54,98 | 53,46 | 54,68 | 00:00:00 | | 2018-05-18 | 49,51 | 51.042.247 | 50,46 | 48,53 | 50,29 | 00:00:00 | | 2018-05-21 | 49,98 | 11.969.731 | 51,37 | 49,50 | 50,71 | 00:00:00 | | 2018-05-22 | 50,25 | 15.094.044 | 51,33 | 50,00 | 50,61 | 00:00:00 | | 2018-05-23 | 50,34 | 15.595.400 | 50,80 | 49,73 | 49,81 | 00:00:00 | | 2018-05-24 | 50,77 | 10.442.013 | 50,91 | 49,86 | 50,59 | 00:00:00 | | 2018-05-25 | 50,85 | 12.202.909 | 51,33 | 50,40 | 50,73 | 00:00:00 | | 2018-05-29 | 52,02 | 16.094.872 | 52,25 | 51,04 | 51,10 | 00:00:00 | | 2018-05-30 | 51,59 | 13.399.770 | 52,49 | 51,45 | 52,38 | 00:00:00 | | 2018-05-31 | 50,78 | 16.450.852 | 51,61 | 50,62 | 51,31 | 00:00:00 | | 2018-06-01 | 52,24 | 11.297.956 | 52,27 | 51,11 | 51,30 | 00:00:00 | | 2018-06-04 | 52,29 | 9.911.343 | 52,47 | 51,89 | 52,35 | 00:00:00 | | 2018-06-05 | 52,91 | 13.547.109 | 53,23 | 52,32 | 52,71 | 00:00:00 | | 2018-06-06 | 52,53 | 10.016.383 | 52,93 | 52,11 | 52,93 | 00:00:00 | | 2018-06-07 | 51,25 | 16.868.964 | 51,82 | 50,40 | 51,61 | 00:00:00 | | 2018-06-08 | 51,15 | 9.954.442 | 51,22 | 50,23 | 50,41 | 00:00:00 | | 2018-06-11 | 49,89 | 18.680.567 | 51,22 | 49,56 | 51,20 | 00:00:00 | | 2018-06-12 | 50,60 | 11.668.105 | 50,71 | 49,83 | 50,07 | 00:00:00 | | 2018-06-13 | 50,90 | 10.545.654 | 51,59 | 50,25 | 50,30 | 00:00:00 | | 2018-06-14 | 49,96 | 10.299.941 | 51,04 | 49,77 | 50,99 | 00:00:00 | | 2018-06-15 | 49,41 | 12.033.907 | 49,70 | 48,76 | 49,16 | 00:00:00 | | 2018-06-18 | 48,86 | 1.009.535 | 49,00 | 48,45 | 48,88 | 00:00:00 | | 2018-06-19 | 48,55 | 13.586.351 | 48,81 | 47,20 | 47,56 | 00:00:00 | | 2018-06-20 | 48,58 | 9.735.853 | 48,98 | 48,14 | 48,75 | 00:00:00 | | 2018-06-21 | 48,99 | 13.209.348 | 49,79 | 48,66 | 49,59 | 00:00:00 | | 2018-06-22 | 47,96 | 13.200.531 | 49,40 | 47,73 | 49,40 | 00:00:00 | | 2018-06-25 | 46,71 | 14.442.513 | 47,33 | 46,08 | 47,00 | 00:00:00 | | 2018-06-26 | 46,67 | 13.747.402 | 47,30 | 46,56 | 47,16 | 00:00:00 | | 2018-06-27 | 45,49 | 10.491.152 | 47,19 | 45,34 | 46,92 | 00:00:00 | | 2018-06-28 | 45,29 | 13.742.483 | 45,49 | 44,57 | 44,96 | 00:00:00 | | 2018-06-29 | 46,19 | 14.475.841 | 46,82 | 45,69 | 45,73 | 00:00:00 | | 2018-07-02 | 45,68 | 11.042.942 | 45,71 | 44,92 | 45,10 | 00:00:00 | | 2018-07-03 | 44,80 | 7.538.522 | 45,88 | 44,74 | 45,76 | 00:00:00 | | 2018-07-05 | 45,51 | 4.761.013 | 45,68 | 44,99 | 45,41 | 00:00:00 | | 2018-07-06 | 46,13 | 11.467.621 | 46,22 | 44,89 | 45,46 | 00:00:00 | | 2018-07-09 | 45,80 | 3.355.746 | 46,44 | 45,52 | 46,26 | 00:00:00 | | 2018-07-10 | 46,74 | 8.801.991 | 46,92 | 46,26 | 46,53 | 00:00:00 | | 2018-07-11 | 45,20 | 13.332.963 | 46,22 | 44,98 | 46,05 | 00:00:00 | | 2018-07-12 | 45,68 | 9.735.426 | 45,89 | 45,34 | 45,34 | 00:00:00 | | 2018-07-13 | 46,13 | 6.349.696 | 46,23 | 45,50 | 45,59 | 00:00:00 | | 2018-07-16 | 46,31 | 7.228.530 | 46,66 | 45,96 | 46,04 | 00:00:00 | | 2018-07-17 | 47,30 | 9.418.736 | 47,46 | 45,95 | 45,95 | 00:00:00 | | 2018-07-18 | 48,28 | 15.309.263 | 49,15 | 47,84 | 48,97 | 00:00:00 | | 2018-07-19 | 46,67 | 11.432.219 | 48,00 | 46,56 | 47,71 | 00:00:00 | | 2018-07-20 | 46,79 | 1.472.491 | 46,81 | 46,21 | 46,67 | 00:00:00 | | 2018-07-23 | 46,43 | 7.364.275 | 46,54 | 45,43 | 46,30 | 00:00:00 | | 2018-07-24 | 45,91 | 10.903.345 | 47,27 | 45,83 | 46,61 | 00:00:00 | | 2018-07-25 | 45,96 | 9.282.833 | 46,07 | 45,13 | 45,79 | 00:00:00 | | 2018-07-26 | 47,17 | 11.637.455 | 47,31 | 45,97 | 46,00 | 00:00:00 | | 2018-07-27 | 48,30 | 17.601.085 | 49,48 | 47,88 | 48,63 | 00:00:00 | | 2018-07-30 | 47,91 | 9.305.429 | 48,43 | 47,61 | 48,28 | 00:00:00 | | 2018-07-31 | 48,63 | 10.816.406 | 49,06 | 48,16 | 48,36 | 00:00:00 | | 2018-08-01 | 47,97 | 8.320.767 | 48,97 | 47,77 | 48,89 | 00:00:00 | | 2018-08-02 | 48,11 | 9.371.711 | 48,83 | 47,11 | 47,39 | 00:00:00 | | 2018-08-03 | 48,84 | 7.032.701 | 48,86 | 47,85 | 48,19 | 00:00:00 | | 2018-08-06 | 49,48 | 8.545.477 | 49,79 | 48,90 | 49,08 | 00:00:00 | | 2018-08-07 | 49,63 | 7.247.191 | 49,97 | 49,08 | 49,79 | 00:00:00 | | 2018-08-08 | 50,21 | 5.389.440 | 50,39 | 49,45 | 49,60 | 00:00:00 | | 2018-08-09 | 49,16 | 9.505.487 | 49,58 | 48,16 | 48,96 | 00:00:00 | | 2018-08-10 | 48,13 | 8.073.098 | 48,66 | 47,91 | 48,18 | 00:00:00 | | 2018-08-13 | 48,42 | 4.568.322 | 48,60 | 47,66 | 48,06 | 00:00:00 | | 2018-08-14 | 48,38 | 6.879.794 | 48,89 | 48,23 | 48,42 | 00:00:00 | | 2018-08-15 | 47,51 | 10.296.214 | 48,10 | 47,17 | 47,85 | 00:00:00 | | 2018-08-16 | 47,43 | 13.548.090 | 48,23 | 47,15 | 47,99 | 00:00:00 | | 2018-08-17 | 44,07 | 30.831.273 | 44,82 | 42,62 | 44,77 | 00:00:00 | | 2018-08-20 | 43,53 | 15.056.137 | 44,15 | 43,02 | 43,80 | 00:00:00 | | 2018-08-21 | 43,76 | 15.570.841 | 44,23 | 42,85 | 43,34 | 00:00:00 | | 2018-08-22 | 42,99 | 11.214.269 | 43,55 | 42,97 | 43,52 | 00:00:00 | | 2018-08-23 | 42,79 | 9.504.400 | 43,30 | 42,65 | 42,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
