Mercados españoles cerrados

Applied Materials, Inc. (AP2.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
223,20-4,70 (-2,06%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024225,60227,55223,10223,20223,20606
04 jul 2024227,75228,00226,05227,90227,90360
03 jul 2024224,60225,15223,85224,50224,50540
02 jul 2024220,55223,35219,30222,90222,90348
01 jul 2024220,75221,95217,05219,95219,95804
28 jun 2024218,85224,35218,00222,25222,25548
27 jun 2024219,65223,25216,90216,90216,901612
26 jun 2024220,00221,05218,50218,50218,50395
25 jun 2024214,40218,85213,75218,85218,851328
24 jun 2024220,65220,65215,05216,45216,451688
21 jun 2024224,80225,30219,30221,25221,252238
20 jun 2024233,70234,70225,15227,60227,601322
19 jun 2024232,95232,95230,20231,30231,30463
18 jun 2024225,90229,80225,75228,90228,901559
17 jun 2024222,65223,70221,00223,20223,205003
14 jun 2024221,65222,00219,35220,25220,251660
13 jun 2024222,15222,15214,70219,15219,151419
12 jun 2024214,10218,60213,50218,60218,601233
11 jun 2024212,00213,05211,50212,25212,25427
10 jun 2024206,05212,20205,00212,00212,00157
07 jun 2024204,00207,05203,65204,65204,651077
06 jun 2024205,05206,70202,25203,45203,45927
05 jun 2024196,46205,30196,46205,20205,201393
04 jun 2024196,66197,08192,98193,08193,08518
03 jun 2024199,50200,70194,92194,92194,92924
31 may 2024199,00199,94194,90194,90194,90587
30 may 2024201,50201,95200,20200,50200,50350
29 may 2024203,40203,85201,45203,65203,651026
28 may 2024204,25205,15203,35204,80204,80618
27 may 2024205,85205,85202,40202,40202,40285
24 may 2024203,00205,50201,55205,40205,40442
23 may 2024205,80206,85203,00205,35205,35433
22 may 2024203,05204,50201,05201,65201,65277
22 may 20240.4 Dividendo
21 may 2024202,20203,45199,66201,75201,35454
20 may 2024195,92202,40195,92202,40202,00429
17 may 2024194,24200,90194,24196,88196,49760
16 may 2024199,00201,55199,00199,84199,44718
15 may 2024194,04197,76193,72197,16196,771286
14 may 2024191,76193,50189,56193,28192,90544
13 may 2024195,64195,64190,42191,40191,021711
10 may 2024192,04196,70191,82194,86194,47801
09 may 2024193,02193,26191,84192,04191,66175
08 may 2024192,76193,16190,46191,44191,06989
07 may 2024194,20194,20193,80193,80193,4246
06 may 2024190,04191,98188,96191,92191,54349
03 may 2024185,78190,32184,56189,92189,54366
02 may 2024183,16185,42182,14183,58183,221863
30 abr 2024191,28192,60189,02189,56189,18354
29 abr 2024190,74191,30188,74189,74189,361011
26 abr 2024185,24189,72184,62189,60189,22721
25 abr 2024181,18183,96180,96181,90181,541013
24 abr 2024183,34185,72181,90182,54182,18884
23 abr 2024177,60180,26176,90179,76179,401055
22 abr 2024179,46180,92175,86176,32175,971504
19 abr 2024180,94182,04179,30179,30178,94913
18 abr 2024189,28189,28183,50185,70185,33462
17 abr 2024192,66195,06189,26189,26188,883131
16 abr 2024192,82197,48192,82197,08196,691637
15 abr 2024196,18199,66196,02199,14198,751049
12 abr 2024200,20201,05195,16195,88195,491580
11 abr 2024194,42195,64193,72195,24194,8589
10 abr 2024193,30196,06191,34195,26194,87635
09 abr 2024193,20193,92192,00192,12191,74373
08 abr 2024192,84196,48190,88192,56192,182161
05 abr 2024187,88192,36187,34192,36191,98870
04 abr 2024192,28195,62191,28191,60191,22752
03 abr 2024190,78192,94189,68192,36191,98424
02 abr 2024194,48195,26189,56190,22189,84672
28 mar 2024192,46192,54188,94189,80189,42333
27 mar 2024191,20192,46188,52190,44190,061476
26 mar 2024194,30194,30192,24192,28191,904355
25 mar 2024194,28194,28192,00193,58193,20454
22 mar 2024196,12196,12192,80193,32192,941125
21 mar 2024192,12197,56191,70196,92196,532072
20 mar 2024183,58186,48183,58185,06184,69565
19 mar 2024183,80185,00181,88183,82183,46458
18 mar 2024183,32185,84183,32185,08184,71314
15 mar 2024184,82184,82182,18182,94182,58626
14 mar 2024184,58185,22183,28185,22184,851203
13 mar 2024188,50188,50183,32183,32182,96507
12 mar 2024185,32186,96183,32184,80184,43906
11 mar 2024187,18188,70181,00183,90183,544566
08 mar 2024194,08195,82190,90191,00190,621808
07 mar 2024194,62197,52193,76195,34194,95873
06 mar 2024191,18194,70191,18194,00193,621156
05 mar 2024191,92193,72189,18192,58192,201213
04 mar 2024193,46196,54193,46195,32194,932827
01 mar 2024187,44192,52186,60192,50192,12763
29 feb 2024181,46184,50181,46183,28182,921527
28 feb 2024183,20184,10181,42182,98182,621753
27 feb 2024187,08189,10186,54186,56186,191196
26 feb 2024181,32185,52181,32185,52185,15547
23 feb 2024184,10185,70182,16182,76182,402098
22 feb 2024182,16185,54181,40185,02184,651613
21 feb 2024174,04175,22170,64174,68174,336255
21 feb 20240.32 Dividendo
20 feb 2024185,50185,50173,60173,60172,945935
19 feb 2024185,80187,02185,00186,36185,651625
16 feb 2024195,98198,74185,04188,94188,225172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...