Mercados españoles abiertos en 1 hr 33 mins

Applied Materials Inc (AP2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
191,78+0,78 (+0,41%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024191,78191,78191,78191,78191,78-
29 abr 2024191,00191,00191,00191,00191,002
26 abr 2024184,14184,14184,14184,14184,14-
25 abr 2024181,10181,10181,10181,10181,10-
24 abr 2024182,40182,40182,40182,40182,40-
23 abr 2024177,24177,24177,24177,24177,24-
22 abr 2024178,74178,74178,26178,26178,2650
19 abr 2024180,02180,02180,02180,02180,02-
18 abr 2024187,72187,72187,72187,72187,72-
17 abr 2024193,00193,00193,00193,00193,00-
16 abr 2024192,68192,68192,68192,68192,68-
15 abr 2024195,16195,16195,16195,16195,16-
12 abr 2024198,52198,52198,52198,52198,52-
11 abr 2024194,42194,42194,42194,42194,42-
10 abr 2024193,88193,88193,88193,88193,88-
09 abr 2024192,22192,22192,22192,22192,22-
08 abr 2024191,36191,36191,36191,36191,36-
05 abr 2024188,10188,10188,10188,10188,10-
04 abr 2024191,36191,36191,36191,36191,36-
03 abr 2024190,14190,14190,14190,14190,14-
02 abr 2024194,22194,22194,22194,22194,22-
28 mar 2024191,02191,02191,02191,02191,02-
27 mar 2024190,04190,04190,04190,04190,04-
26 mar 2024192,66192,66192,66192,66192,66-
25 mar 2024193,40194,66193,40194,66194,662
22 mar 2024194,10194,10194,10194,10194,10-
21 mar 2024190,00190,00190,00190,00190,00-
20 mar 2024184,48184,48184,48184,48184,48-
19 mar 2024183,16183,16183,16183,16183,16-
18 mar 2024183,26183,26183,26183,26183,26-
15 mar 2024183,76183,76183,76183,76183,76-
14 mar 2024183,10183,10183,10183,10183,10-
13 mar 2024187,44187,44187,44187,44187,44-
12 mar 2024184,72184,72184,72184,72184,72-
11 mar 2024187,22187,22187,22187,22187,22-
08 mar 2024193,72193,72192,74192,74192,743
07 mar 2024192,94192,94192,94192,94192,94-
06 mar 2024190,90190,90190,90190,90190,90-
05 mar 2024190,72190,72190,72190,72190,72-
04 mar 2024193,44193,44193,44193,44193,44-
01 mar 2024186,58186,58186,58186,58186,58-
29 feb 2024180,84180,84180,84180,84180,84-
28 feb 2024182,84182,84182,84182,84182,84-
27 feb 2024187,40187,40187,40187,40187,403
26 feb 2024180,96180,96180,96180,96180,96-
23 feb 2024183,64183,64183,64183,64183,64-
22 feb 2024181,00181,00181,00181,00181,00-
21 feb 2024173,82173,82173,82173,82173,82-
21 feb 20240.32 Dividendo
20 feb 2024184,72184,72184,72184,72184,40-
19 feb 2024185,30185,30185,30185,30184,986
16 feb 2024195,60197,22195,50197,22196,88110
15 feb 2024173,26173,26173,26173,26172,96-
14 feb 2024168,30168,30168,30168,30168,01-
13 feb 2024171,52171,52171,52171,52171,22-
12 feb 2024171,76171,76171,76171,76171,46-
09 feb 2024160,80160,80160,80160,80160,52-
08 feb 2024158,76158,76158,76158,76158,48-
07 feb 2024155,96155,96155,96155,96155,69-
06 feb 2024158,82158,82158,82158,82158,54-
05 feb 2024155,12155,12155,12155,12154,85-
02 feb 2024154,00154,00154,00154,00153,73-
01 feb 2024152,40152,40152,40152,40152,145
31 ene 2024152,00152,00152,00152,00151,74-
30 ene 2024155,06155,06155,06155,06154,79-
29 ene 2024153,64153,64153,64153,64153,37-
26 ene 2024154,50154,50154,50154,50154,23-
25 ene 2024158,70158,70158,70158,70158,43-
24 ene 2024153,68153,68153,68153,68153,41-
23 ene 2024153,84153,84153,84153,84153,57-
22 ene 2024154,30154,30154,30154,30154,03-
19 ene 2024147,72147,72147,72147,72147,46-
18 ene 2024140,90145,08140,90145,08144,83102
17 ene 2024139,80139,80139,80139,80139,56-
16 ene 2024137,74137,74137,74137,74137,50-
15 ene 2024137,76137,76137,76137,76137,52-
12 ene 2024137,76137,76137,76137,76137,52-
11 ene 2024136,46136,46136,46136,46136,22-
10 ene 2024137,52137,52137,52137,52137,28-
09 ene 2024137,76137,76137,76137,76137,52-
08 ene 2024135,58135,58135,58135,58135,35-
05 ene 2024136,00136,00136,00136,00135,76-
04 ene 2024138,08138,08138,08138,08137,84-
03 ene 2024140,20140,20140,20140,20139,96-
02 ene 2024146,38146,38146,38146,38146,13-
29 dic 2023146,98146,98146,98146,98146,73-
28 dic 2023147,46147,46147,46147,46147,20-
27 dic 2023148,34148,34148,34148,34148,08-
22 dic 2023145,84145,84145,84145,84145,59-
21 dic 2023143,52143,52143,52143,52143,27-
20 dic 2023147,78147,78147,78147,78147,52-
19 dic 2023146,08146,08146,08146,08145,83-
18 dic 2023148,00148,00148,00148,00147,74-
15 dic 2023146,84146,84146,84146,84146,59-
14 dic 2023144,26144,26144,26144,26144,01-
13 dic 2023145,92145,92145,92145,92145,67-
12 dic 2023143,72143,72143,72143,72143,47-
11 dic 2023136,38136,38136,38136,38136,14-
08 dic 2023136,86136,86136,86136,86136,62-
07 dic 2023133,84133,84133,84133,84133,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...