AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201846,6747,1046,2146,7646,767.792.500
19 jul. 201847,7148,0046,5646,6746,6711.481.100
18 jul. 201848,9749,1547,8448,2848,2815.309.300
17 jul. 201845,9547,4645,9547,3047,309.692.800
16 jul. 201846,0446,6645,9646,3146,317.228.500
13 jul. 201845,5946,2345,5046,1346,136.349.000
12 jul. 201845,3445,8945,3445,6845,689.735.400
11 jul. 201846,0546,2244,9845,2045,2013.333.000
10 jul. 201846,5346,9246,2646,7446,748.802.000
09 jul. 201846,2646,6545,5246,5246,529.727.700
06 jul. 201845,4646,2244,8946,1346,1311.467.600
05 jul. 201845,4145,6844,9945,4445,448.950.700
03 jul. 201845,7645,8844,7444,8044,807.538.500
02 jul. 201845,1045,7144,9245,6845,6811.042.900
29 jun. 201845,7346,8245,6946,1946,1915.112.200
28 jun. 201844,9645,4944,5745,2945,2913.760.400
27 jun. 201846,9247,1945,2045,2545,2514.900.200
26 jun. 201847,1647,3046,5646,6746,6714.748.300
25 jun. 201847,0047,3346,0846,7146,7114.442.800
22 jun. 201849,4049,4047,7347,9647,9613.200.500
21 jun. 201849,5949,7948,6648,9948,9913.209.300
20 jun. 201848,7548,9848,1448,5848,589.735.900
19 jun. 201847,5648,8147,2048,5548,5513.586.400
18 jun. 201848,8849,0048,1548,3248,3213.780.900
15 jun. 201849,1649,7048,7649,3149,3123.243.800
14 jun. 201850,9951,0449,6249,6949,6916.482.500
13 jun. 201850,3051,5950,2550,9850,9817.174.100
12 jun. 201850,0750,8849,8350,8650,8617.236.800
11 jun. 201851,2051,2249,5649,8949,8918.725.500
08 jun. 201850,4151,2250,2351,1551,159.954.400
07 jun. 201851,6151,8250,4051,2551,2516.869.000
06 jun. 201852,9352,9352,1152,5352,5310.027.100
05 jun. 201852,7153,2352,3252,9152,9113.547.100
04 jun. 201852,3552,4751,8952,2952,299.690.800
01 jun. 201851,3052,2751,1152,2452,2411.283.500
31 may. 201851,3151,6150,6250,7850,7816.462.700
30 may. 201852,3852,4951,4551,5951,5913.439.600
29 may. 201851,1052,2551,0452,0252,0216.053.300
25 may. 201850,7351,3350,4050,8550,8512.202.900
24 may. 201850,5950,9149,8650,7750,7710.238.800
23 may. 201849,8150,8049,7350,3450,3415.584.300
23 may. 20180.2 Dividendo
22 may. 201850,6151,3350,0050,2550,0515.094.000
21 may. 201850,7151,3749,3750,0049,8020.898.900
18 may. 201850,2950,4648,5349,5149,3151.042.200
17 may. 201854,6854,9853,4653,9653,7520.101.000
16 may. 201854,5055,4654,4655,1754,9510.166.700
15 may. 201854,7554,8753,4854,0953,8712.837.300
14 may. 201855,8356,9455,2355,2655,0412.333.800
11 may. 201855,4355,8954,5554,8454,6210.897.300
10 may. 201854,5355,6254,3255,5355,319.880.400
09 may. 201853,5354,1753,2654,1353,919.581.400
08 may. 201852,7053,4952,6053,4553,2413.492.900
07 may. 201852,7452,9052,1552,5952,3810.071.100
04 may. 201850,3952,6950,1852,5652,3512.523.300
03 may. 201850,2750,9149,8850,7150,5111.661.500
02 may. 201850,6651,2850,3750,5350,3310.285.000
01 may. 201849,7450,9549,5150,9150,7110.935.500
30 abr. 201849,5249,9549,1749,6749,4712.695.000
27 abr. 201851,0451,3949,2449,4049,2011.514.300
26 abr. 201850,0150,6649,5550,4950,2912.701.500
25 abr. 201848,7649,4747,7449,1448,9413.284.600
24 abr. 201850,7151,0548,1848,7248,5316.358.900
23 abr. 201851,5351,7449,9350,1849,9812.427.900
20 abr. 201851,0852,0450,6851,0950,8916.258.000
19 abr. 201853,6854,1850,8051,1950,9924.443.500
18 abr. 201856,0056,4054,5754,7354,5118.705.500
17 abr. 201857,2058,4057,1757,8657,639.833.000
16 abr. 201856,4457,2456,1856,8756,647.982.800
13 abr. 201856,8857,0655,6956,0755,856.786.400
12 abr. 201855,3056,6755,1656,4356,219.133.700
11 abr. 201854,4955,9154,3554,9554,739.364.800
10 abr. 201854,6155,2653,8054,8054,5810.495.400
09 abr. 201852,9854,9852,8053,0252,8111.143.500
06 abr. 201853,2653,8751,9252,3452,1315.088.600
05 abr. 201855,8756,2153,8654,2954,0712.344.400
04 abr. 201852,2955,7652,2955,5655,3411.991.900
03 abr. 201853,5254,4453,0153,9853,7710.802.200
02 abr. 201855,2755,5352,4252,8952,6821.063.600
29 mar. 201854,6056,6154,1955,6155,3912.580.200
28 mar. 201855,0055,4353,7354,0653,8416.677.800
27 mar. 201859,0059,2254,8455,4455,2217.542.500
26 mar. 201857,2158,5256,6158,4758,2414.489.000
23 mar. 201858,6758,8355,3755,3855,1619.399.900
22 mar. 201859,6760,6258,9058,9658,7314.876.400
21 mar. 201859,5961,5759,4660,7860,5417.171.400
20 mar. 201858,4259,5258,3259,2358,998.527.300
19 mar. 201858,8259,0857,4758,5058,2713.747.300
16 mar. 201860,3860,5259,2359,4459,2015.070.200
15 mar. 201860,4061,2459,5960,2860,0411.944.200
14 mar. 201859,9960,7159,3960,2359,9911.896.400
13 mar. 201861,3862,2459,4959,6959,4515.676.500
12 mar. 201861,9162,4060,8860,9760,7316.207.800
09 mar. 201859,7161,7659,4761,6161,3618.066.500
08 mar. 201859,7659,9159,0059,3759,1312.223.400
07 mar. 201859,1060,0958,6059,4259,1817.284.000
06 mar. 201858,3260,1858,1059,9959,7523.269.600
05 mar. 201857,3158,4257,1157,6357,4013.326.700
02 mar. 201855,9058,1455,1258,0357,8015.719.300
01 mar. 201857,5458,4456,1257,0756,8417.330.200
*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