Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
80,01 +0,14 (+0,18%) Bitcoin EUR
65.059,86 -373,82 (-0,57%)
Applied Materials, Inc. (4AMAT.TI)
TLO - TLO Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:53PM CEST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
| 05 jun 2024 | 204,85 | 204,85 | 204,85 | 204,85 | 204,85 | - |
| 04 jun 2024 | 193,22 | 193,22 | 193,22 | 193,22 | 193,22 | - |
| 03 jun 2024 | 194,76 | 194,76 | 194,76 | 194,76 | 194,76 | - |
| 31 may 2024 | 194,90 | 194,90 | 194,90 | 194,90 | 194,90 | - |
| 30 may 2024 | 200,15 | 200,15 | 200,15 | 200,15 | 200,15 | - |
| 29 may 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 203,90 | - |
| 28 may 2024 | 204,95 | 204,95 | 204,95 | 204,95 | 204,95 | - |
| 27 may 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 203,90 | - |
| 24 may 2024 | 205,30 | 205,30 | 205,30 | 205,30 | 205,30 | - |
| 23 may 2024 | 205,15 | 205,15 | 205,15 | 205,15 | 205,15 | - |
| 22 may 2024 | 201,25 | 201,25 | 201,25 | 201,25 | 201,25 | - |
| 22 may 2024 | 0.3684 Dividendo | |||||
| 21 may 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 201,43 | - |
| 20 may 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 201,33 | - |
| 17 may 2024 | 197,00 | 197,00 | 197,00 | 197,00 | 196,64 | - |
| 16 may 2024 | 199,82 | 199,82 | 199,82 | 199,82 | 199,46 | - |
| 15 may 2024 | 197,02 | 197,02 | 197,02 | 197,02 | 196,66 | - |
| 14 may 2024 | 193,58 | 193,58 | 193,58 | 193,58 | 193,23 | - |
| 13 may 2024 | 191,30 | 191,30 | 191,30 | 191,30 | 190,95 | - |
| 10 may 2024 | 196,40 | 196,40 | 196,40 | 194,78 | 194,42 | 15 |
| 09 may 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 191,65 | - |
| 08 may 2024 | 191,46 | 191,46 | 191,46 | 191,46 | 191,11 | - |
| 07 may 2024 | 193,82 | 193,82 | 193,82 | 193,82 | 193,47 | - |
| 06 may 2024 | 191,52 | 191,52 | 191,52 | 191,52 | 191,17 | - |
| 03 may 2024 | 189,46 | 189,46 | 189,46 | 189,46 | 189,11 | - |
| 02 may 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 183,46 | - |
| 30 abr 2024 | 189,10 | 189,10 | 189,10 | 189,10 | 188,75 | - |
| 29 abr 2024 | 189,68 | 189,68 | 189,68 | 189,68 | 189,33 | - |
| 26 abr 2024 | 189,44 | 189,44 | 189,44 | 189,44 | 189,09 | - |
| 25 abr 2024 | 182,28 | 182,28 | 182,28 | 182,28 | 181,95 | - |
| 24 abr 2024 | 181,98 | 181,98 | 181,98 | 181,98 | 181,65 | - |
| 23 abr 2024 | 180,08 | 180,08 | 180,08 | 180,08 | 179,75 | - |
| 22 abr 2024 | 176,24 | 176,24 | 176,24 | 176,24 | 175,92 | - |
| 19 abr 2024 | 179,42 | 179,42 | 179,42 | 179,42 | 179,09 | - |
| 18 abr 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 185,26 | - |
| 17 abr 2024 | 189,70 | 189,70 | 189,70 | 189,70 | 189,35 | - |
| 16 abr 2024 | 197,28 | 197,28 | 197,28 | 197,28 | 196,92 | - |
| 15 abr 2024 | 198,72 | 198,72 | 198,72 | 198,72 | 198,36 | - |
| 12 abr 2024 | 195,84 | 195,84 | 195,84 | 195,84 | 195,48 | - |
| 11 abr 2024 | 195,34 | 195,34 | 195,34 | 195,34 | 194,98 | - |
| 10 abr 2024 | 195,64 | 195,64 | 195,64 | 195,64 | 195,28 | - |
| 09 abr 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 191,95 | - |
| 08 abr 2024 | 192,60 | 192,60 | 192,60 | 192,60 | 192,25 | - |
| 05 abr 2024 | 192,02 | 192,02 | 192,02 | 192,02 | 191,67 | - |
| 04 abr 2024 | 191,60 | 191,60 | 191,60 | 191,60 | 191,25 | - |
| 03 abr 2024 | 192,44 | 192,44 | 192,44 | 192,44 | 192,09 | - |
| 02 abr 2024 | 190,26 | 190,26 | 190,26 | 190,26 | 189,91 | - |
| 28 mar 2024 | 189,82 | 189,82 | 189,82 | 189,82 | 189,47 | - |
| 27 mar 2024 | 190,62 | 190,62 | 190,62 | 190,62 | 190,27 | - |
| 26 mar 2024 | 192,24 | 192,24 | 192,24 | 192,24 | 191,89 | - |
| 25 mar 2024 | 193,64 | 193,64 | 193,64 | 193,64 | 193,29 | - |
| 22 mar 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,05 | - |
| 21 mar 2024 | 196,96 | 196,96 | 196,96 | 196,96 | 196,60 | - |
| 20 mar 2024 | 185,32 | 185,32 | 185,32 | 185,32 | 184,98 | - |
| 19 mar 2024 | 183,60 | 183,60 | 183,60 | 183,60 | 183,26 | - |
| 18 mar 2024 | 184,92 | 184,92 | 184,92 | 184,92 | 184,58 | - |
| 15 mar 2024 | 182,62 | 182,62 | 182,62 | 182,62 | 182,29 | - |
| 14 mar 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 184,84 | - |
| 13 mar 2024 | 183,16 | 183,16 | 183,16 | 183,16 | 182,83 | - |
| 12 mar 2024 | 184,24 | 184,24 | 184,24 | 184,24 | 183,90 | - |
| 11 mar 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 182,87 | - |
| 08 mar 2024 | 190,56 | 190,56 | 190,56 | 190,56 | 190,21 | - |
| 07 mar 2024 | 195,68 | 195,68 | 195,68 | 195,68 | 195,32 | - |
| 06 mar 2024 | 193,96 | 193,96 | 193,96 | 193,96 | 193,61 | - |
| 05 mar 2024 | 192,82 | 192,82 | 192,82 | 192,82 | 192,47 | - |
| 04 mar 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 195,18 | - |
| 01 mar 2024 | 187,76 | 187,76 | 187,76 | 192,44 | 192,09 | 22 |
| 29 feb 2024 | 183,42 | 183,42 | 183,42 | 183,42 | 183,09 | - |
| 28 feb 2024 | 182,70 | 182,70 | 182,70 | 182,70 | 182,37 | - |
| 27 feb 2024 | 186,42 | 186,42 | 186,42 | 186,42 | 186,08 | - |
| 26 feb 2024 | 185,28 | 185,28 | 185,28 | 185,28 | 184,94 | - |
| 23 feb 2024 | 182,94 | 182,94 | 182,94 | 182,94 | 182,61 | - |
| 22 feb 2024 | 184,26 | 184,26 | 184,26 | 184,26 | 183,92 | - |
| 21 feb 2024 | 174,94 | 174,94 | 174,94 | 174,94 | 174,62 | - |
| 21 feb 2024 | 0.295776 Dividendo | |||||
| 20 feb 2024 | 180,00 | 180,00 | 180,00 | 174,32 | 173,71 | 8 |
| 19 feb 2024 | 184,94 | 184,94 | 184,94 | 186,86 | 186,20 | 50 |
| 16 feb 2024 | 195,84 | 195,84 | 195,84 | 188,76 | 188,10 | 5 |
| 15 feb 2024 | 175,28 | 175,28 | 173,74 | 174,84 | 174,22 | 32 |
| 14 feb 2024 | 170,10 | 170,10 | 170,10 | 172,24 | 171,63 | 3 |
| 13 feb 2024 | 170,92 | 170,92 | 170,92 | 169,08 | 168,48 | 30 |
| 12 feb 2024 | 173,54 | 173,54 | 173,54 | 173,54 | 172,93 | - |
| 09 feb 2024 | 166,00 | 166,00 | 166,00 | 168,98 | 168,39 | 10 |
| 08 feb 2024 | 161,46 | 161,46 | 161,46 | 161,46 | 160,89 | - |
| 07 feb 2024 | 159,18 | 159,18 | 159,18 | 159,18 | 158,62 | - |
| 06 feb 2024 | 158,46 | 158,46 | 158,46 | 158,46 | 157,90 | - |
| 05 feb 2024 | 158,00 | 158,00 | 158,00 | 158,00 | 157,44 | - |
| 02 feb 2024 | 155,66 | 155,66 | 155,66 | 155,66 | 155,11 | - |
| 01 feb 2024 | 152,24 | 152,24 | 152,24 | 152,24 | 151,70 | - |
| 31 ene 2024 | 150,26 | 150,26 | 150,26 | 150,26 | 149,73 | - |
| 30 ene 2024 | 155,40 | 155,40 | 155,40 | 154,44 | 153,90 | 33 |
| 29 ene 2024 | 154,12 | 154,12 | 154,12 | 154,12 | 153,58 | - |
| 26 ene 2024 | 154,98 | 155,30 | 154,00 | 155,72 | 155,17 | 8 |
| 25 ene 2024 | 159,68 | 162,40 | 159,68 | 163,02 | 162,45 | 8 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 154,72 | 154,72 | 154,72 | 154,72 | 154,18 | - |
| 19 ene 2024 | 150,88 | 150,88 | 150,88 | 150,88 | 150,35 | - |
| 18 ene 2024 | 147,04 | 147,04 | 147,04 | 147,04 | 146,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.