|
 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 | | 2002-04-01 | 55,52 | 34.720.800 | 55,90 | 53,28 | 53,99 | 00:00:00 | | 2002-04-02 | 54,03 | 31.996.400 | 54,55 | 53,93 | 54,55 | 00:00:00 | | 2002-04-03 | 53,19 | 37.104.800 | 54,55 | 52,55 | 53,78 | 00:00:00 | | 2002-04-04 | 54,10 | 35.798.200 | 54,60 | 52,62 | 52,97 | 00:00:00 | | 2002-04-05 | 52,40 | 31.640.400 | 54,91 | 52,21 | 54,78 | 00:00:00 | | 2002-04-08 | 53,03 | 44.190.800 | 53,10 | 50,28 | 51,00 | 00:00:00 | | 2002-04-09 | 51,36 | 35.979.400 | 53,84 | 51,00 | 52,95 | 00:00:00 | | 2002-04-10 | 51,01 | 48.345.400 | 51,80 | 49,49 | 51,73 | 00:00:00 | | 2002-04-11 | 50,43 | 39.653.200 | 51,78 | 50,07 | 50,41 | 00:00:00 | | 2002-04-12 | 50,60 | 32.930.800 | 51,18 | 49,55 | 50,99 | 00:00:00 | | 2002-04-15 | 51,44 | 33.868.400 | 51,97 | 50,45 | 50,85 | 00:00:00 | | 2002-04-16 | 54,16 | 38.021.800 | 54,34 | 53,50 | 53,59 | 00:00:00 | | 2002-04-17 | 27,30 | 22.729.800 | 27,86 | 26,86 | 27,47 | 00:00:00 | | 2002-04-18 | 26,71 | 29.809.500 | 27,19 | 25,80 | 27,08 | 00:00:00 | | 2002-04-19 | 26,48 | 23.107.600 | 27,09 | 26,00 | 27,00 | 00:00:00 | | 2002-04-22 | 26,06 | 16.945.900 | 26,43 | 25,50 | 26,25 | 00:00:00 | | 2002-04-23 | 25,90 | 24.110.000 | 26,49 | 25,62 | 26,49 | 00:00:00 | | 2002-04-24 | 25,00 | 22.705.100 | 26,47 | 24,68 | 26,09 | 00:00:00 | | 2002-04-25 | 25,23 | 28.004.900 | 25,64 | 24,37 | 24,63 | 00:00:00 | | 2002-04-26 | 23,77 | 29.180.700 | 25,69 | 23,56 | 25,53 | 00:00:00 | | 2002-04-29 | 23,94 | 25.770.600 | 24,50 | 23,37 | 24,15 | 00:00:00 | | 2002-04-30 | 24,32 | 24.989.600 | 25,18 | 23,80 | 24,00 | 00:00:00 | | 2002-05-01 | 24,40 | 25.109.000 | 24,81 | 23,51 | 24,25 | 00:00:00 | | 2002-05-02 | 22,87 | 34.764.400 | 25,07 | 22,75 | 24,57 | 00:00:00 | | 2002-05-03 | 22,17 | 31.087.500 | 22,90 | 21,65 | 22,89 | 00:00:00 | | 2002-05-06 | 22,12 | 21.825.200 | 23,33 | 22,10 | 22,12 | 00:00:00 | | 2002-05-07 | 22,32 | 24.878.100 | 22,93 | 21,81 | 22,47 | 00:00:00 | | 2002-05-08 | 25,56 | 36.714.100 | 25,77 | 23,85 | 23,90 | 00:00:00 | | 2002-05-09 | 25,26 | 35.306.000 | 26,13 | 25,00 | 25,14 | 00:00:00 | | 2002-05-10 | 23,70 | 30.757.100 | 25,70 | 23,44 | 25,69 | 00:00:00 | | 2002-05-13 | 25,58 | 32.640.000 | 25,70 | 24,17 | 24,65 | 00:00:00 | | 2002-05-14 | 26,64 | 46.340.900 | 27,72 | 26,25 | 27,00 | 00:00:00 | | 2002-05-15 | 26,75 | 52.615.900 | 27,50 | 25,70 | 26,49 | 00:00:00 | | 2002-05-16 | 27,13 | 29.150.000 | 27,19 | 26,03 | 26,52 | 00:00:00 | | 2002-05-17 | 27,31 | 37.679.600 | 27,50 | 26,37 | 27,15 | 00:00:00 | | 2002-05-20 | 26,78 | 19.760.400 | 27,18 | 26,50 | 26,59 | 00:00:00 | | 2002-05-21 | 26,31 | 23.222.200 | 27,35 | 26,00 | 27,02 | 00:00:00 | | 2002-05-22 | 26,16 | 27.992.600 | 26,72 | 25,20 | 25,98 | 00:00:00 | | 2002-05-23 | 25,57 | 30.004.900 | 26,38 | 24,76 | 26,32 | 00:00:00 | | 2002-05-24 | 23,80 | 42.587.100 | 24,16 | 23,35 | 23,99 | 00:00:00 | | 2002-05-28 | 24,12 | 22.581.800 | 24,36 | 23,63 | 24,14 | 00:00:00 | | 2002-05-29 | 23,10 | 23.226.300 | 23,75 | 23,10 | 23,52 | 00:00:00 | | 2002-05-30 | 22,59 | 38.167.000 | 22,70 | 21,81 | 22,70 | 00:00:00 | | 2002-05-31 | 22,18 | 23.504.300 | 23,20 | 22,10 | 23,00 | 00:00:00 | | 2002-06-03 | 21,43 | 25.103.800 | 22,34 | 21,30 | 22,20 | 00:00:00 | | 2002-06-04 | 22,00 | 36.390.900 | 22,19 | 20,70 | 21,32 | 00:00:00 | | 2002-06-05 | 22,35 | 29.018.600 | 22,62 | 21,71 | 22,10 | 00:00:00 | | 2002-06-06 | 20,92 | 31.490.800 | 22,14 | 20,70 | 21,84 | 00:00:00 | | 2002-06-07 | 20,62 | 42.218.500 | 20,62 | 19,25 | 19,36 | 00:00:00 | | 2002-06-10 | 20,46 | 17.277.100 | 21,16 | 20,10 | 20,69 | 00:00:00 | | 2002-06-11 | 19,59 | 21.784.100 | 21,00 | 19,54 | 20,99 | 00:00:00 | | 2002-06-12 | 20,70 | 33.568.300 | 20,79 | 19,38 | 19,56 | 00:00:00 | | 2002-06-13 | 20,38 | 27.326.700 | 21,25 | 19,94 | 20,51 | 00:00:00 | | 2002-06-14 | 19,83 | 29.897.000 | 20,10 | 18,94 | 19,35 | 00:00:00 | | 2002-06-17 | 21,04 | 24.591.200 | 21,33 | 20,15 | 20,31 | 00:00:00 | | 2002-06-18 | 20,46 | 30.528.000 | 21,73 | 20,44 | 20,75 | 00:00:00 | | 2002-06-19 | 19,69 | 27.575.800 | 20,50 | 19,51 | 20,04 | 00:00:00 | | 2002-06-20 | 19,19 | 30.253.600 | 20,14 | 18,85 | 19,85 | 00:00:00 | | 2002-06-21 | 18,76 | 28.178.300 | 19,44 | 18,49 | 18,49 | 00:00:00 | | 2002-06-24 | 19,87 | 33.447.800 | 20,20 | 18,41 | 18,41 | 00:00:00 | | 2002-06-25 | 19,80 | 39.955.700 | 20,68 | 19,05 | 20,38 | 00:00:00 | | 2002-06-26 | 18,99 | 43.577.600 | 19,47 | 18,09 | 18,69 | 00:00:00 | | 2002-06-27 | 19,96 | 38.681.900 | 20,15 | 19,03 | 19,66 | 00:00:00 | | 2002-06-28 | 19,02 | 36.771.500 | 20,25 | 18,92 | 19,60 | 00:00:00 | | 2002-07-01 | 18,03 | 31.204.900 | 19,20 | 17,94 | 18,95 | 00:00:00 | | 2002-07-02 | 16,97 | 46.063.200 | 17,90 | 16,92 | 17,89 | 00:00:00 | | 2002-07-03 | 17,99 | 29.506.600 | 18,17 | 16,67 | 16,72 | 00:00:00 | | 2002-07-05 | 19,93 | 21.961.900 | 19,95 | 18,84 | 18,85 | 00:00:00 | | 2002-07-08 | 19,00 | 27.396.600 | 20,06 | 18,55 | 19,73 | 00:00:00 | | 2002-07-09 | 17,72 | 32.862.400 | 18,24 | 17,50 | 18,10 | 00:00:00 | | 2002-07-10 | 16,67 | 31.625.000 | 18,25 | 16,60 | 18,24 | 00:00:00 | | 2002-07-11 | 18,23 | 46.685.300 | 18,52 | 16,33 | 16,62 | 00:00:00 | | 2002-07-12 | 18,48 | 31.867.100 | 19,00 | 17,96 | 18,88 | 00:00:00 | | 2002-07-15 | 19,40 | 32.897.400 | 19,45 | 17,80 | 18,13 | 00:00:00 | | 2002-07-16 | 18,40 | 35.014.800 | 19,98 | 18,25 | 19,09 | 00:00:00 | | 2002-07-17 | 17,99 | 47.450.700 | 19,71 | 17,50 | 19,36 | 00:00:00 | | 2002-07-18 | 17,15 | 29.983.200 | 18,29 | 17,03 | 17,96 | 00:00:00 | | 2002-07-19 | 16,80 | 27.156.600 | 17,60 | 16,64 | 16,70 | 00:00:00 | | 2002-07-22 | 16,83 | 33.317.600 | 17,48 | 16,50 | 17,00 | 00:00:00 | | 2002-07-23 | 15,58 | 39.553.200 | 16,94 | 15,50 | 16,54 | 00:00:00 | | 2002-07-24 | 16,55 | 42.787.400 | 16,57 | 15,04 | 15,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
