AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 201851,0852,0450,6851,0951,0916.161.500
19 abr. 201853,6854,1850,8051,1951,1924.443.500
18 abr. 201856,0056,4054,5754,7354,7318.705.500
17 abr. 201857,2058,4057,1757,8657,869.833.000
16 abr. 201856,4457,2456,1856,8756,877.982.800
13 abr. 201856,8857,0655,6956,0756,076.786.400
12 abr. 201855,3056,6755,1656,4356,439.133.700
11 abr. 201854,4955,9154,3554,9554,959.364.800
10 abr. 201854,6155,2653,8054,8054,8010.495.400
09 abr. 201852,9854,9852,8053,0253,0211.143.500
06 abr. 201853,2653,8751,9252,3452,3415.088.600
05 abr. 201855,8756,2153,8654,2954,2912.344.400
04 abr. 201852,2955,7652,2955,5655,5611.991.900
03 abr. 201853,5254,4453,0153,9853,9810.802.200
02 abr. 201855,2755,5352,4252,8952,8921.063.600
29 mar. 201854,6056,6154,1955,6155,6112.580.200
28 mar. 201855,0055,4353,7354,0654,0616.677.800
27 mar. 201859,0059,2254,8455,4455,4417.542.500
26 mar. 201857,2158,5256,6158,4758,4714.489.000
23 mar. 201858,6758,8355,3755,3855,3819.399.900
22 mar. 201859,6760,6258,9058,9658,9614.876.400
21 mar. 201859,5961,5759,4660,7860,7817.171.400
20 mar. 201858,4259,5258,3259,2359,238.527.300
19 mar. 201858,8259,0857,4758,5058,5013.747.300
16 mar. 201860,3860,5259,2359,4459,4415.070.200
15 mar. 201860,4061,2459,5960,2860,2811.944.200
14 mar. 201859,9960,7159,3960,2360,2311.896.400
13 mar. 201861,3862,2459,4959,6959,6915.676.500
12 mar. 201861,9162,4060,8860,9760,9716.207.800
09 mar. 201859,7161,7659,4761,6161,6118.066.500
08 mar. 201859,7659,9159,0059,3759,3712.223.400
07 mar. 201859,1060,0958,6059,4259,4217.284.000
06 mar. 201858,3260,1858,1059,9959,9923.269.600
05 mar. 201857,3158,4257,1157,6357,6313.326.700
02 mar. 201855,9058,1455,1258,0358,0315.719.300
01 mar. 201857,5458,4456,1257,0757,0717.330.200
28 feb. 201857,9058,7757,5857,5957,5913.152.700
27 feb. 201858,6458,9057,6357,6457,6413.102.700
26 feb. 201857,5259,0057,3458,8158,8114.822.200
23 feb. 201856,5957,1356,3157,0157,0113.532.400
22 feb. 201856,4956,9855,8156,0756,0714.924.600
21 feb. 201857,0057,3456,0856,1356,1316.464.300
20 feb. 201854,7457,3654,3556,6656,6622.000.700
20 feb. 20180.1 Dividendo
16 feb. 201853,8056,0953,6755,0354,9327.810.900
15 feb. 201852,1654,0050,5853,9953,8926.888.200
14 feb. 201849,4052,1249,1551,9651,8722.166.600
13 feb. 201849,2649,6548,5049,5549,4612.878.600
12 feb. 201848,9649,8848,4149,5049,4116.326.100
09 feb. 201846,8448,5045,1348,0847,9922.648.200
08 feb. 201848,9849,1545,7445,7545,6719.922.900
07 feb. 201849,8750,5848,6748,6948,6014.763.400
06 feb. 201847,4150,2646,4050,2550,1621.455.700
05 feb. 201849,9851,4748,3148,3148,2217.999.700
02 feb. 201852,5852,7950,5250,6850,5916.813.100
01 feb. 201853,1654,1852,9353,2853,189.706.000
31 ene. 201853,6854,1452,9153,6353,5313.166.800
30 ene. 201854,2854,3353,2153,3853,2814.603.700
29 ene. 201856,7356,9254,8255,3355,2312.350.600
26 ene. 201856,4257,1255,9357,1257,0211.253.500
25 ene. 201858,1858,7355,4655,7655,6615.271.900
24 ene. 201857,3257,4256,3656,8856,7811.787.300
23 ene. 201857,8858,1857,1857,7957,688.813.500
22 ene. 201857,4757,5356,8757,4657,3611.479.800
19 ene. 201857,7057,7256,2257,4057,3011.458.700
18 ene. 201856,7558,6356,6857,4057,3017.677.700
17 ene. 201855,7157,5255,4757,3457,2417.924.200
16 ene. 201854,8255,4054,0154,5054,4014.385.000
12 ene. 201853,2454,0053,0853,4553,359.072.300
11 ene. 201853,4753,5352,6253,2053,1010.694.200
10 ene. 201854,0954,1152,5653,3053,2014.537.200
09 ene. 201856,1756,1854,0454,8654,7613.564.900
08 ene. 201855,0156,4554,9755,9255,8212.658.000
05 ene. 201854,6554,9154,2254,6054,5010.902.200
04 ene. 201854,5054,9453,9854,2954,199.462.800
03 ene. 201853,5454,2853,1953,9853,8810.898.900
02 ene. 201851,6853,0651,2253,0452,949.819.500
29 dic. 201751,8251,9451,0651,1251,036.971.500
28 dic. 201751,8952,1551,5051,7251,635.634.400
27 dic. 201751,3451,8350,9751,6851,595.962.100
26 dic. 201751,2251,4350,4251,0550,967.393.600
22 dic. 201751,7552,2451,3052,0651,978.087.600
21 dic. 201753,1853,3151,8151,8951,809.530.900
20 dic. 201754,1154,2552,9253,2953,199.950.800
19 dic. 201752,8553,4352,3352,9652,8610.922.600
18 dic. 201753,1653,5452,7653,4053,3013.304.300
15 dic. 201751,5752,8851,1552,5452,4414.575.400
14 dic. 201751,0051,8150,5751,3151,228.940.300
13 dic. 201750,8151,0850,5750,7650,6713.858.300
12 dic. 201751,5051,7450,4150,4750,389.547.500
11 dic. 201751,5752,2050,9751,6251,539.740.800
08 dic. 201753,0053,7951,1951,4351,3415.131.800
07 dic. 201751,6952,5951,3352,3052,2014.690.100
06 dic. 201749,8751,2749,1051,0150,9219.296.300
05 dic. 201749,4551,9048,2550,0849,9921.045.700
04 dic. 201752,0652,3449,2749,7749,6819.956.100
01 dic. 201752,0052,7250,3751,9151,8216.271.800
30 nov. 201753,7153,7652,3352,7752,6714.549.700
29 nov. 201756,8657,0651,5952,9152,8125.319.800
28 nov. 201757,0057,6356,7657,3357,237.878.900
*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