|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 49,60 | 21.847.800 | 50,01 | 49,15 | 49,67 | 00:00:00 | | 2001-08-06 | 48,73 | 15.450.000 | 49,00 | 48,20 | 48,70 | 00:00:00 | | 2001-08-07 | 46,80 | 27.272.600 | 47,40 | 46,05 | 47,37 | 00:00:00 | | 2001-08-08 | 44,74 | 26.551.200 | 47,64 | 44,45 | 46,60 | 00:00:00 | | 2001-08-09 | 44,85 | 26.021.600 | 45,56 | 43,73 | 44,69 | 00:00:00 | | 2001-08-10 | 44,48 | 30.417.600 | 45,35 | 43,35 | 44,86 | 00:00:00 | | 2001-08-13 | 44,84 | 23.258.400 | 45,22 | 43,64 | 44,85 | 00:00:00 | | 2001-08-14 | 43,65 | 26.838.200 | 45,40 | 43,60 | 45,07 | 00:00:00 | | 2001-08-15 | 43,74 | 37.466.200 | 45,07 | 43,63 | 44,60 | 00:00:00 | | 2001-08-16 | 44,70 | 28.348.000 | 44,74 | 42,54 | 43,01 | 00:00:00 | | 2001-08-17 | 42,57 | 22.958.200 | 44,15 | 42,50 | 43,44 | 00:00:00 | | 2001-08-20 | 43,24 | 22.264.400 | 44,20 | 42,70 | 42,80 | 00:00:00 | | 2001-08-21 | 42,01 | 23.062.200 | 44,04 | 42,00 | 43,38 | 00:00:00 | | 2001-08-22 | 43,90 | 28.638.000 | 44,19 | 42,20 | 43,11 | 00:00:00 | | 2001-08-23 | 44,13 | 23.144.000 | 44,91 | 43,50 | 43,67 | 00:00:00 | | 2001-08-24 | 46,89 | 26.937.600 | 47,28 | 44,65 | 44,84 | 00:00:00 | | 2001-08-27 | 47,25 | 21.141.200 | 48,16 | 46,50 | 46,83 | 00:00:00 | | 2001-08-28 | 45,22 | 24.974.200 | 47,45 | 45,21 | 47,17 | 00:00:00 | | 2001-08-29 | 43,76 | 25.536.200 | 45,67 | 43,30 | 45,53 | 00:00:00 | | 2001-08-30 | 43,10 | 23.749.800 | 44,15 | 42,25 | 43,26 | 00:00:00 | | 2001-08-31 | 43,09 | 24.978.600 | 43,55 | 41,80 | 42,20 | 00:00:00 | | 2001-09-04 | 41,93 | 28.996.800 | 44,45 | 41,80 | 42,72 | 00:00:00 | | 2001-09-05 | 42,07 | 45.563.200 | 43,06 | 40,30 | 42,05 | 00:00:00 | | 2001-09-06 | 40,20 | 42.632.200 | 41,62 | 39,97 | 40,99 | 00:00:00 | | 2001-09-07 | 40,28 | 44.809.800 | 41,86 | 39,96 | 39,97 | 00:00:00 | | 2001-09-10 | 40,03 | 40.846.600 | 41,05 | 39,48 | 40,13 | 00:00:00 | | 2001-09-17 | 36,65 | 46.148.000 | 38,53 | 36,05 | 37,02 | 00:00:00 | | 2001-09-18 | 33,12 | 48.881.200 | 37,08 | 33,11 | 37,05 | 00:00:00 | | 2001-09-19 | 31,12 | 79.646.400 | 33,92 | 28,41 | 33,17 | 00:00:00 | | 2001-09-20 | 29,49 | 58.021.800 | 31,64 | 29,22 | 30,21 | 00:00:00 | | 2001-09-21 | 29,24 | 57.563.000 | 29,54 | 27,25 | 27,68 | 00:00:00 | | 2001-09-24 | 29,34 | 46.331.200 | 30,64 | 28,94 | 30,18 | 00:00:00 | | 2001-09-25 | 30,55 | 43.587.800 | 31,19 | 29,12 | 29,40 | 00:00:00 | | 2001-09-26 | 29,13 | 33.338.600 | 31,23 | 28,82 | 30,87 | 00:00:00 | | 2001-09-27 | 27,87 | 35.188.600 | 29,25 | 27,05 | 29,05 | 00:00:00 | | 2001-09-28 | 28,44 | 40.461.400 | 29,17 | 27,42 | 28,37 | 00:00:00 | | 2001-10-01 | 28,42 | 38.070.400 | 29,07 | 27,69 | 28,61 | 00:00:00 | | 2001-10-02 | 27,50 | 35.105.600 | 28,50 | 27,01 | 28,15 | 00:00:00 | | 2001-10-03 | 30,34 | 56.505.200 | 30,65 | 26,59 | 27,19 | 00:00:00 | | 2001-10-04 | 30,99 | 44.629.000 | 32,70 | 30,05 | 31,47 | 00:00:00 | | 2001-10-05 | 31,55 | 30.712.800 | 32,03 | 29,40 | 30,79 | 00:00:00 | | 2001-10-08 | 33,86 | 35.879.600 | 33,91 | 30,80 | 31,17 | 00:00:00 | | 2001-10-09 | 31,15 | 36.293.800 | 33,30 | 31,00 | 33,14 | 00:00:00 | | 2001-10-10 | 32,41 | 37.885.600 | 32,47 | 30,00 | 30,26 | 00:00:00 | | 2001-10-11 | 35,86 | 47.100.400 | 36,01 | 32,76 | 32,81 | 00:00:00 | | 2001-10-12 | 35,16 | 36.923.400 | 35,65 | 33,00 | 34,80 | 00:00:00 | | 2001-10-15 | 33,64 | 30.952.800 | 34,09 | 32,74 | 33,66 | 00:00:00 | | 2001-10-16 | 34,45 | 31.520.400 | 34,47 | 32,75 | 33,06 | 00:00:00 | | 2001-10-17 | 32,14 | 38.469.400 | 35,45 | 32,02 | 35,40 | 00:00:00 | | 2001-10-18 | 31,60 | 30.224.400 | 32,84 | 31,00 | 31,99 | 00:00:00 | | 2001-10-19 | 32,55 | 27.259.600 | 32,95 | 30,76 | 31,20 | 00:00:00 | | 2001-10-22 | 34,77 | 41.563.200 | 34,80 | 31,70 | 31,95 | 00:00:00 | | 2001-10-23 | 33,87 | 41.657.800 | 35,63 | 33,52 | 34,95 | 00:00:00 | | 2001-10-24 | 35,34 | 34.448.200 | 35,66 | 33,25 | 33,80 | 00:00:00 | | 2001-10-25 | 37,43 | 42.423.400 | 37,90 | 33,62 | 34,91 | 00:00:00 | | 2001-10-26 | 36,87 | 36.027.200 | 38,00 | 36,23 | 37,05 | 00:00:00 | | 2001-10-29 | 34,51 | 25.384.800 | 36,82 | 34,49 | 36,80 | 00:00:00 | | 2001-10-30 | 33,25 | 31.393.000 | 34,65 | 32,75 | 34,11 | 00:00:00 | | 2001-10-31 | 34,11 | 30.701.400 | 35,50 | 33,50 | 33,70 | 00:00:00 | | 2001-11-01 | 36,99 | 38.492.800 | 37,05 | 33,72 | 35,01 | 00:00:00 | | 2001-11-02 | 37,97 | 42.839.400 | 38,25 | 36,13 | 37,05 | 00:00:00 | | 2001-11-05 | 38,46 | 29.246.200 | 39,51 | 37,95 | 38,36 | 00:00:00 | | 2001-11-06 | 39,92 | 34.174.400 | 39,95 | 37,87 | 38,20 | 00:00:00 | | 2001-11-07 | 39,34 | 32.519.400 | 40,90 | 39,15 | 39,47 | 00:00:00 | | 2001-11-08 | 38,40 | 46.486.400 | 41,35 | 37,95 | 40,03 | 00:00:00 | | 2001-11-09 | 38,57 | 30.570.800 | 39,47 | 37,99 | 38,33 | 00:00:00 | | 2001-11-12 | 38,96 | 37.245.200 | 39,56 | 36,57 | 38,25 | 00:00:00 | | 2001-11-13 | 40,80 | 35.021.000 | 40,89 | 39,73 | 40,27 | 00:00:00 | | 2001-11-14 | 40,71 | 44.043.600 | 42,17 | 39,40 | 41,36 | 00:00:00 | | 2001-11-15 | 39,09 | 70.163.600 | 40,16 | 38,34 | 38,50 | 00:00:00 | | 2001-11-16 | 39,26 | 28.375.400 | 39,85 | 39,01 | 39,39 | 00:00:00 | | 2001-11-19 | 38,84 | 33.169.400 | 39,65 | 37,92 | 39,65 | 00:00:00 | | 2001-11-20 | 36,65 | 30.405.400 | 38,32 | 36,60 | 38,30 | 00:00:00 | | 2001-11-21 | 37,99 | 26.077.000 | 38,27 | 36,45 | 36,49 | 00:00:00 | | 2001-11-23 | 38,76 | 10.371.200 | 38,85 | 37,30 | 38,01 | 00:00:00 | | 2001-11-26 | 40,06 | 31.892.000 | 40,53 | 38,42 | 38,51 | 00:00:00 | | 2001-11-27 | 41,97 | 56.955.000 | 43,10 | 39,62 | 39,97 | 00:00:00 | | 2001-11-28 | 40,05 | 36.539.200 | 42,14 | 40,00 | 41,50 | 00:00:00 | | 2001-11-29 | 41,45 | 34.631.000 | 41,65 | 39,53 | 40,04 | 00:00:00 | | 2001-11-30 | 39,74 | 36.323.000 | 40,28 | 39,40 | 40,03 | 00:00:00 | | 2001-12-03 | 39,27 | 26.896.800 | 40,37 | 38,82 | 39,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
