|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-23 | 42,79 | 9.504.400 | 43,30 | 42,65 | 42,81 | 00:00:00 | | 2018-08-24 | 42,73 | 8.294.746 | 43,06 | 42,52 | 42,84 | 00:00:00 | | 2018-08-27 | 43,75 | 12.581.324 | 44,20 | 42,75 | 42,96 | 00:00:00 | | 2018-08-28 | 43,40 | 13.190.538 | 43,64 | 42,95 | 43,23 | 00:00:00 | | 2018-08-29 | 43,10 | 14.226.359 | 43,38 | 42,86 | 43,31 | 00:00:00 | | 2018-08-30 | 43,14 | 10.122.318 | 43,50 | 42,89 | 42,90 | 00:00:00 | | 2018-08-31 | 43,02 | 9.982.189 | 43,30 | 42,83 | 43,12 | 00:00:00 | | 2018-09-04 | 42,38 | 9.821.671 | 43,00 | 42,05 | 42,84 | 00:00:00 | | 2018-09-05 | 42,50 | 15.022.488 | 42,58 | 41,92 | 42,30 | 00:00:00 | | 2018-09-06 | 40,27 | 22.590.488 | 42,20 | 40,24 | 41,98 | 00:00:00 | | 2018-09-07 | 39,85 | 11.910.089 | 40,40 | 39,63 | 40,00 | 00:00:00 | | 2018-09-10 | 39,60 | 15.560.735 | 40,28 | 39,40 | 40,10 | 00:00:00 | | 2018-09-11 | 39,18 | 14.716.704 | 39,46 | 38,51 | 39,14 | 00:00:00 | | 2018-09-12 | 38,39 | 17.214.767 | 38,76 | 37,39 | 38,13 | 00:00:00 | | 2018-09-13 | 38,89 | 13.402.905 | 39,15 | 38,62 | 38,78 | 00:00:00 | | 2018-09-14 | 39,10 | 10.359.178 | 39,58 | 38,88 | 38,91 | 00:00:00 | | 2018-09-17 | 38,70 | 10.794.457 | 39,17 | 38,64 | 38,95 | 00:00:00 | | 2018-09-18 | 39,19 | 9.846.287 | 39,43 | 38,77 | 38,85 | 00:00:00 | | 2018-09-19 | 39,04 | 8.213.411 | 39,47 | 38,85 | 39,39 | 00:00:00 | | 2018-09-20 | 39,39 | 12.464.240 | 39,84 | 39,18 | 39,28 | 00:00:00 | | 2018-09-21 | 39,63 | 20.729.489 | 39,96 | 39,15 | 39,33 | 00:00:00 | | 2018-09-24 | 39,10 | 10.678.815 | 39,50 | 38,86 | 39,24 | 00:00:00 | | 2018-09-25 | 38,58 | 9.222.511 | 39,23 | 38,51 | 39,15 | 00:00:00 | | 2018-09-26 | 38,26 | 10.927.959 | 38,87 | 38,08 | 38,10 | 00:00:00 | | 2018-09-27 | 38,35 | 7.146.395 | 38,74 | 38,07 | 38,31 | 00:00:00 | | 2018-09-28 | 38,65 | 11.751.213 | 39,34 | 38,12 | 38,27 | 00:00:00 | | 2018-10-01 | 38,34 | 10.336.989 | 38,77 | 38,05 | 38,50 | 00:00:00 | | 2018-10-02 | 38,90 | 9.626.512 | 39,36 | 38,17 | 38,33 | 00:00:00 | | 2018-10-03 | 38,92 | 7.441.693 | 39,65 | 38,69 | 39,15 | 00:00:00 | | 2018-10-04 | 37,89 | 12.199.141 | 38,71 | 37,50 | 38,57 | 00:00:00 | | 2018-10-05 | 37,24 | 9.790.160 | 38,05 | 36,98 | 37,82 | 00:00:00 | | 2018-10-08 | 36,59 | 10.259.517 | 37,30 | 36,31 | 37,00 | 00:00:00 | | 2018-10-09 | 35,72 | 13.392.674 | 36,58 | 35,69 | 36,53 | 00:00:00 | | 2018-10-10 | 34,43 | 23.974.649 | 35,69 | 34,09 | 35,00 | 00:00:00 | | 2018-10-11 | 32,79 | 31.702.133 | 34,80 | 32,78 | 34,36 | 00:00:00 | | 2018-10-12 | 33,69 | 16.781.796 | 34,34 | 33,33 | 33,85 | 00:00:00 | | 2018-10-15 | 33,43 | 10.151.015 | 33,85 | 33,05 | 33,44 | 00:00:00 | | 2018-10-16 | 34,76 | 11.705.458 | 34,80 | 33,72 | 33,90 | 00:00:00 | | 2018-10-17 | 34,96 | 15.143.140 | 36,08 | 34,89 | 36,02 | 00:00:00 | | 2018-10-18 | 33,92 | 12.345.718 | 34,89 | 33,77 | 34,80 | 00:00:00 | | 2018-10-19 | 34,29 | 14.616.465 | 34,81 | 33,89 | 34,17 | 00:00:00 | | 2018-10-22 | 33,53 | 13.210.064 | 34,54 | 33,15 | 34,39 | 00:00:00 | | 2018-10-23 | 33,52 | 16.111.616 | 33,94 | 32,11 | 32,11 | 00:00:00 | | 2018-10-24 | 31,81 | 14.301.803 | 33,61 | 31,78 | 33,10 | 00:00:00 | | 2018-10-25 | 32,64 | 12.494.844 | 32,94 | 32,09 | 32,21 | 00:00:00 | | 2018-10-26 | 32,36 | 13.317.229 | 32,99 | 31,57 | 31,71 | 00:00:00 | | 2018-10-29 | 31,12 | 14.124.584 | 32,75 | 30,53 | 32,65 | 00:00:00 | | 2018-10-30 | 32,42 | 15.142.342 | 32,46 | 31,10 | 31,20 | 00:00:00 | | 2018-10-31 | 32,88 | 12.942.914 | 33,26 | 32,22 | 32,90 | 00:00:00 | | 2018-11-01 | 35,35 | 14.184.187 | 35,45 | 32,91 | 32,98 | 00:00:00 | | 2018-11-02 | 35,27 | 11.959.729 | 36,02 | 34,72 | 35,81 | 00:00:00 | | 2018-11-05 | 34,32 | 7.785.301 | 35,39 | 33,75 | 35,32 | 00:00:00 | | 2018-11-06 | 34,87 | 6.816.354 | 34,92 | 34,10 | 34,16 | 00:00:00 | | 2018-11-07 | 35,25 | 11.028.834 | 35,27 | 34,53 | 35,26 | 00:00:00 | | 2018-11-08 | 34,94 | 9.029.932 | 35,62 | 34,75 | 34,80 | 00:00:00 | | 2018-11-09 | 34,28 | 11.136.386 | 34,63 | 33,83 | 34,50 | 00:00:00 | | 2018-11-12 | 32,62 | 10.618.005 | 33,80 | 32,46 | 33,73 | 00:00:00 | | 2018-11-13 | 33,49 | 11.847.527 | 34,06 | 32,70 | 32,95 | 00:00:00 | | 2018-11-14 | 33,58 | 9.457.849 | 34,39 | 33,20 | 33,80 | 00:00:00 | | 2018-11-15 | 35,02 | 15.175.711 | 35,50 | 33,24 | 33,32 | 00:00:00 | | 2018-11-16 | 35,40 | 28.075.252 | 35,82 | 32,07 | 32,15 | 00:00:00 | | 2018-11-19 | 34,42 | 14.960.331 | 35,67 | 34,28 | 35,24 | 00:00:00 | | 2018-11-20 | 35,77 | 25.487.053 | 36,92 | 33,14 | 33,34 | 00:00:00 | | 2018-11-21 | 35,19 | 11.659.631 | 36,28 | 35,13 | 36,17 | 00:00:00 | | 2018-11-23 | 35,05 | 5.203.199 | 35,61 | 34,80 | 34,86 | 00:00:00 | | 2018-11-26 | 36,01 | 11.741.184 | 36,05 | 35,13 | 35,57 | 00:00:00 | | 2018-11-27 | 36,00 | 11.117.798 | 36,60 | 35,37 | 35,65 | 00:00:00 | | 2018-11-28 | 37,11 | 12.038.829 | 37,13 | 35,55 | 36,36 | 00:00:00 | | 2018-11-29 | 36,54 | 7.785.137 | 37,09 | 36,28 | 36,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
