|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 39,27 | 26.896.800 | 40,37 | 38,82 | 39,37 | 00:00:00 | | 2001-12-04 | 42,43 | 36.736.200 | 42,50 | 39,37 | 40,24 | 00:00:00 | | 2001-12-05 | 45,91 | 57.280.400 | 46,58 | 43,00 | 43,06 | 00:00:00 | | 2001-12-06 | 45,48 | 37.274.800 | 46,27 | 44,87 | 45,75 | 00:00:00 | | 2001-12-07 | 44,45 | 33.244.800 | 45,95 | 43,51 | 45,44 | 00:00:00 | | 2001-12-10 | 43,57 | 31.105.800 | 45,40 | 43,32 | 43,88 | 00:00:00 | | 2001-12-11 | 43,94 | 31.803.600 | 45,35 | 43,50 | 44,20 | 00:00:00 | | 2001-12-12 | 44,87 | 40.557.000 | 45,07 | 43,05 | 44,37 | 00:00:00 | | 2001-12-13 | 41,08 | 39.584.400 | 43,14 | 41,06 | 42,98 | 00:00:00 | | 2001-12-14 | 42,32 | 30.861.800 | 42,88 | 40,76 | 41,17 | 00:00:00 | | 2001-12-17 | 43,20 | 26.544.200 | 43,78 | 42,10 | 42,12 | 00:00:00 | | 2001-12-18 | 42,75 | 25.171.400 | 43,90 | 42,43 | 43,55 | 00:00:00 | | 2001-12-19 | 41,37 | 28.589.600 | 42,40 | 41,22 | 42,00 | 00:00:00 | | 2001-12-20 | 39,56 | 30.940.600 | 41,20 | 39,25 | 41,00 | 00:00:00 | | 2001-12-21 | 39,97 | 28.862.600 | 40,67 | 39,83 | 40,60 | 00:00:00 | | 2001-12-24 | 40,12 | 5.107.800 | 40,35 | 39,99 | 39,99 | 00:00:00 | | 2001-12-26 | 40,52 | 10.881.400 | 41,50 | 40,13 | 40,13 | 00:00:00 | | 2001-12-27 | 41,02 | 10.155.400 | 41,39 | 40,69 | 40,76 | 00:00:00 | | 2001-12-28 | 41,81 | 12.643.600 | 42,00 | 41,20 | 41,44 | 00:00:00 | | 2001-12-31 | 40,10 | 14.531.800 | 41,93 | 40,10 | 41,61 | 00:00:00 | | 2002-01-02 | 41,67 | 19.281.600 | 41,68 | 40,23 | 40,85 | 00:00:00 | | 2002-01-03 | 45,49 | 44.667.600 | 45,86 | 41,83 | 41,84 | 00:00:00 | | 2002-01-04 | 45,22 | 29.398.400 | 46,23 | 44,45 | 45,75 | 00:00:00 | | 2002-01-07 | 44,74 | 25.323.600 | 46,37 | 44,62 | 45,79 | 00:00:00 | | 2002-01-08 | 45,78 | 26.316.200 | 46,32 | 44,50 | 44,95 | 00:00:00 | | 2002-01-09 | 46,68 | 39.828.200 | 48,00 | 46,20 | 46,56 | 00:00:00 | | 2002-01-10 | 45,99 | 27.269.600 | 46,86 | 45,30 | 46,31 | 00:00:00 | | 2002-01-11 | 45,01 | 29.316.600 | 46,80 | 44,67 | 46,21 | 00:00:00 | | 2002-01-14 | 45,31 | 38.352.200 | 46,68 | 44,74 | 44,74 | 00:00:00 | | 2002-01-15 | 45,61 | 40.525.800 | 46,29 | 42,81 | 45,38 | 00:00:00 | | 2002-01-16 | 41,55 | 64.804.400 | 42,63 | 41,50 | 42,54 | 00:00:00 | | 2002-01-17 | 41,60 | 52.548.400 | 42,38 | 40,01 | 42,31 | 00:00:00 | | 2002-01-18 | 40,35 | 31.183.800 | 41,10 | 39,92 | 40,04 | 00:00:00 | | 2002-01-22 | 39,49 | 34.518.600 | 40,85 | 39,00 | 40,85 | 00:00:00 | | 2002-01-23 | 41,24 | 34.670.400 | 41,73 | 40,29 | 40,54 | 00:00:00 | | 2002-01-24 | 40,03 | 37.892.000 | 41,41 | 39,97 | 41,41 | 00:00:00 | | 2002-01-25 | 42,14 | 26.136.400 | 42,40 | 40,04 | 40,19 | 00:00:00 | | 2002-01-28 | 42,89 | 32.404.800 | 43,49 | 41,85 | 42,54 | 00:00:00 | | 2002-01-29 | 41,31 | 31.333.000 | 43,33 | 40,93 | 42,39 | 00:00:00 | | 2002-01-30 | 43,16 | 39.171.000 | 43,20 | 41,00 | 41,51 | 00:00:00 | | 2002-01-31 | 43,65 | 30.759.800 | 44,00 | 42,66 | 43,61 | 00:00:00 | | 2002-02-01 | 42,95 | 33.188.000 | 44,08 | 42,26 | 43,25 | 00:00:00 | | 2002-02-04 | 43,98 | 50.458.200 | 44,70 | 43,52 | 43,85 | 00:00:00 | | 2002-02-05 | 44,44 | 39.869.200 | 45,20 | 43,52 | 43,54 | 00:00:00 | | 2002-02-06 | 44,65 | 32.290.000 | 45,09 | 43,26 | 45,09 | 00:00:00 | | 2002-02-07 | 41,82 | 41.045.600 | 44,94 | 41,82 | 44,30 | 00:00:00 | | 2002-02-08 | 43,08 | 45.982.600 | 43,26 | 41,43 | 42,41 | 00:00:00 | | 2002-02-11 | 45,68 | 41.281.600 | 45,75 | 43,72 | 43,81 | 00:00:00 | | 2002-02-12 | 44,71 | 47.047.800 | 45,97 | 44,41 | 44,91 | 00:00:00 | | 2002-02-13 | 47,96 | 79.141.000 | 48,02 | 45,34 | 45,34 | 00:00:00 | | 2002-02-14 | 47,32 | 46.257.000 | 48,65 | 46,77 | 47,67 | 00:00:00 | | 2002-02-15 | 47,20 | 33.018.000 | 47,85 | 46,70 | 47,05 | 00:00:00 | | 2002-02-19 | 45,80 | 39.878.800 | 46,77 | 45,30 | 46,45 | 00:00:00 | | 2002-02-20 | 46,57 | 41.960.000 | 46,60 | 45,00 | 45,58 | 00:00:00 | | 2002-02-21 | 43,27 | 53.853.600 | 46,00 | 42,96 | 45,93 | 00:00:00 | | 2002-02-22 | 42,48 | 48.816.400 | 44,20 | 41,85 | 43,48 | 00:00:00 | | 2002-02-25 | 44,93 | 40.622.200 | 45,53 | 42,80 | 42,85 | 00:00:00 | | 2002-02-26 | 44,57 | 32.189.600 | 45,44 | 43,72 | 44,95 | 00:00:00 | | 2002-02-27 | 44,27 | 35.416.600 | 45,98 | 43,96 | 44,99 | 00:00:00 | | 2002-02-28 | 43,47 | 38.545.800 | 45,22 | 43,39 | 44,25 | 00:00:00 | | 2002-03-01 | 47,98 | 53.095.000 | 48,00 | 44,50 | 44,56 | 00:00:00 | | 2002-03-04 | 50,06 | 55.962.200 | 50,57 | 47,70 | 47,80 | 00:00:00 | | 2002-03-05 | 50,97 | 45.293.000 | 51,73 | 49,52 | 49,58 | 00:00:00 | | 2002-03-06 | 50,54 | 35.315.600 | 51,13 | 49,10 | 50,40 | 00:00:00 | | 2002-03-07 | 51,36 | 42.082.600 | 52,05 | 50,15 | 51,48 | 00:00:00 | | 2002-03-08 | 53,53 | 48.455.800 | 54,39 | 52,40 | 52,51 | 00:00:00 | | 2002-03-11 | 51,79 | 39.284.000 | 53,34 | 51,06 | 52,56 | 00:00:00 | | 2002-03-12 | 50,66 | 35.475.200 | 50,81 | 49,76 | 49,90 | 00:00:00 | | 2002-03-13 | 49,49 | 40.418.000 | 50,34 | 48,73 | 49,25 | 00:00:00 | | 2002-03-14 | 49,29 | 30.867.000 | 50,34 | 49,25 | 49,71 | 00:00:00 | | 2002-03-15 | 50,72 | 29.617.600 | 50,76 | 48,81 | 50,10 | 00:00:00 | | 2002-03-18 | 51,82 | 42.808.200 | 52,72 | 51,10 | 51,85 | 00:00:00 | | 2002-03-19 | 52,57 | 25.738.000 | 52,85 | 51,67 | 52,32 | 00:00:00 | | 2002-03-20 | 51,00 | 25.629.000 | 52,08 | 50,96 | 51,67 | 00:00:00 | | 2002-03-21 | 52,02 | 25.508.400 | 52,33 | 50,66 | 51,10 | 00:00:00 | | 2002-03-22 | 51,53 | 36.174.000 | 53,40 | 51,52 | 53,00 | 00:00:00 | | 2002-03-25 | 51,28 | 35.844.800 | 52,98 | 51,19 | 52,35 | 00:00:00 | | 2002-03-26 | 52,35 | 36.763.800 | 52,94 | 50,37 | 50,97 | 00:00:00 | | 2002-03-27 | 51,97 | 25.340.000 | 52,40 | 51,30 | 52,19 | 00:00:00 | | 2002-03-28 | 54,27 | 35.852.800 | 54,40 | 53,21 | 53,22 | 00:00:00 | | 2002-04-01 | 55,52 | 34.720.800 | 55,90 | 53,28 | 53,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
