AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 201857,7057,7256,2257,4057,4011.449.200
18 ene. 201856,7558,6356,6857,4057,4017.677.700
17 ene. 201855,7157,5255,4757,3457,3417.924.200
16 ene. 201854,8255,4054,0154,5054,5014.385.000
12 ene. 201853,2454,0053,0853,4553,459.072.300
11 ene. 201853,4753,5352,6253,2053,2010.694.200
10 ene. 201854,0954,1152,5653,3053,3014.537.200
09 ene. 201856,1756,1854,0454,8654,8613.564.900
08 ene. 201855,0156,4554,9755,9255,9212.658.000
05 ene. 201854,6554,9154,2254,6054,6010.902.200
04 ene. 201854,5054,9453,9854,2954,299.462.800
03 ene. 201853,5454,2853,1953,9853,9810.898.900
02 ene. 201851,6853,0651,2253,0453,049.819.500
29 dic. 201751,8251,9451,0651,1251,126.971.500
28 dic. 201751,8952,1551,5051,7251,725.634.400
27 dic. 201751,3451,8350,9751,6851,685.962.100
26 dic. 201751,2251,4350,4251,0551,057.393.600
22 dic. 201751,7552,2451,3052,0652,068.087.600
21 dic. 201753,1853,3151,8151,8951,899.530.900
20 dic. 201754,1154,2552,9253,2953,299.950.800
19 dic. 201752,8553,4352,3352,9652,9610.922.600
18 dic. 201753,1653,5452,7653,4053,4013.304.300
15 dic. 201751,5752,8851,1552,5452,5414.575.400
14 dic. 201751,0051,8150,5751,3151,318.940.300
13 dic. 201750,8151,0850,5750,7650,7613.858.300
12 dic. 201751,5051,7450,4150,4750,479.547.500
11 dic. 201751,5752,2050,9751,6251,629.740.800
08 dic. 201753,0053,7951,1951,4351,4315.131.800
07 dic. 201751,6952,5951,3352,3052,3014.690.100
06 dic. 201749,8751,2749,1051,0151,0119.296.300
05 dic. 201749,4551,9048,2550,0850,0821.045.700
04 dic. 201752,0652,3449,2749,7749,7719.956.100
01 dic. 201752,0052,7250,3751,9151,9116.271.800
30 nov. 201753,7153,7652,3352,7752,7714.549.700
29 nov. 201756,8657,0651,5952,9152,9125.319.800
28 nov. 201757,0057,6356,7657,3357,337.878.900
27 nov. 201756,9257,3356,2756,9456,947.962.100
24 nov. 201757,8558,1357,6757,9157,913.703.300
22 nov. 201758,9459,0057,5057,6857,688.302.400
22 nov. 20170.1 Dividendo
21 nov. 201758,0058,8658,0058,8058,7010.199.400
20 nov. 201756,6658,2256,6657,6257,5214.360.200
17 nov. 201760,4660,8956,0956,4956,3927.436.500
16 nov. 201756,3658,0056,2657,8457,7416.712.300
15 nov. 201756,2356,5455,4655,7755,689.612.500
14 nov. 201756,8356,9055,8056,4256,329.640.800
13 nov. 201756,4057,0956,1057,0356,939.414.500
10 nov. 201755,6556,5155,3156,3656,267.373.100
09 nov. 201756,4856,5854,8055,4855,3910.275.700
08 nov. 201756,4957,1356,2256,9256,827.468.200
07 nov. 201756,3857,2156,3156,4756,378.177.400
06 nov. 201756,6956,7255,7056,3356,237.887.700
03 nov. 201756,2956,5555,9256,5556,455.566.400
02 nov. 201755,7256,3855,1156,2656,166.545.500
01 nov. 201757,0057,3455,2055,7155,6210.479.900
31 oct. 201756,0556,6855,6956,4356,337.661.500
30 oct. 201756,5056,6055,5855,9055,807.336.200
27 oct. 201756,2656,8255,5056,6956,5910.523.600
26 oct. 201755,6756,4355,5955,9355,838.210.500
25 oct. 201756,2956,3854,5755,3055,2113.694.600
24 oct. 201756,6156,6655,8656,3856,287.763.900
23 oct. 201756,4956,7355,8056,3756,2711.003.900
20 oct. 201755,8456,2455,7356,0955,9910.575.300
19 oct. 201754,7055,3454,1555,3355,247.969.200
18 oct. 201755,2955,6154,6755,3455,259.459.400
17 oct. 201754,9755,2854,2855,1355,0410.241.700
16 oct. 201754,2855,0954,2855,0454,959.921.100
13 oct. 201753,6054,0553,2453,9453,8510.208.300
12 oct. 201753,1554,1353,0453,3153,2212.611.400
11 oct. 201752,3953,3852,3053,2353,147.746.000
10 oct. 201753,0553,0751,7952,5952,508.217.200
09 oct. 201752,6953,0452,2152,6952,608.763.000
06 oct. 201751,2052,4151,1552,4052,318.509.500
05 oct. 201751,6551,7450,7751,4351,349.337.000
04 oct. 201751,7852,0051,1551,6051,518.294.700
03 oct. 201752,2152,3651,2651,8451,7511.304.600
02 oct. 201752,2152,6351,6252,0851,9915.636.000
29 sept. 201750,5952,2850,5652,0952,0021.008.700
28 sept. 201748,9250,8848,6550,6250,5322.109.100
27 sept. 201746,7349,7146,6848,8448,7620.364.400
26 sept. 201746,5646,8645,5845,9245,8411.086.600
25 sept. 201747,5247,6445,9746,3346,2511.445.900
22 sept. 201746,8947,9246,8447,7747,695.867.700
21 sept. 201747,3147,5346,7647,1547,078.533.600
20 sept. 201748,3748,3746,7847,2847,2011.021.300
19 sept. 201748,0348,5047,5848,2648,189.385.000
18 sept. 201747,8048,5347,7448,0547,9711.215.500
15 sept. 201746,9747,6946,8747,1447,0613.880.400
14 sept. 201745,9847,3645,7847,0546,9712.338.900
13 sept. 201746,1046,4245,5346,1246,047.500.500
12 sept. 201745,8446,0245,3745,6545,577.233.800
11 sept. 201744,8945,7944,8545,5845,508.893.000
08 sept. 201745,2045,2544,1244,3544,278.128.900
07 sept. 201744,9445,4044,5945,2245,148.291.500
06 sept. 201744,7044,9644,2144,7344,6512.116.700
05 sept. 201744,6344,9643,8744,4844,409.198.600
01 sept. 201745,1945,3044,7645,1045,025.307.500
31 ago. 201745,4345,4744,8445,1245,049.213.400
30 ago. 201744,0045,4943,9945,4745,398.797.200
29 ago. 201743,0244,1942,9344,0243,956.768.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines