Italia markets closed

APPLIED MATERIALS (1AMAT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
221,85+4,40 (+2,02%)
Alla chiusura: 01:53PM CEST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024220,00220,00218,70221,85221,8533
27 giu 2024221,60221,60221,60217,45217,4590
26 giu 2024218,60218,60218,60218,60218,60-
25 giu 2024214,70215,85214,70218,60218,60180
24 giu 2024219,40219,55219,40217,05217,0525
21 giu 2024219,45221,60219,45221,10221,10205
20 giu 2024233,50234,55224,00227,30227,30221
19 giu 2024239,90239,90232,30231,30231,30130
18 giu 2024226,20229,05226,20229,20229,20633
17 giu 2024223,15223,80222,05223,35223,3584
14 giu 2024220,60223,15219,50219,80219,8057
13 giu 2024221,15221,15219,20219,50219,50208
12 giu 2024219,05219,05218,70218,40218,4010
11 giu 2024211,00211,00210,00212,10212,10127
10 giu 2024204,75205,00204,75212,35212,3560
07 giu 2024203,45203,45203,45203,45203,45-
06 giu 2024206,50207,25206,50203,45203,45101
05 giu 2024201,85203,25201,85204,80204,8043
04 giu 2024195,94197,16195,94192,92192,9227
03 giu 2024200,80200,80195,24194,78194,7817
31 mag 2024193,94193,94193,94193,94193,9411
30 mag 2024200,35202,55200,30200,20200,2025
29 mag 2024200,30201,30200,25203,45203,45270
28 mag 2024204,35204,35204,35204,90204,9050
27 mag 2024203,60203,60203,60204,10204,105
24 mag 2024204,75204,75204,75205,30205,309
23 mag 2024206,00206,75203,15205,15205,15128
22 mag 2024203,15203,15203,15201,35201,3530
22 mag 20240.4 Dividendo
21 mag 2024209,60209,60189,00201,95201,55371
20 mag 2024198,64199,36198,64201,70201,3060
17 mag 2024195,32200,00195,32196,86196,47270
16 mag 2024200,50200,65200,30200,30199,90133
15 mag 2024194,00195,04194,00197,40197,0110
14 mag 2024194,78194,78194,78194,78194,39-
13 mag 2024194,78194,78194,78194,78194,39-
10 mag 2024192,86195,20192,86194,78194,3915
09 mag 2024191,24191,24191,24191,94191,561
08 mag 2024194,32194,32194,32191,46191,081
07 mag 2024193,68193,98193,22193,82193,4429
06 mag 2024189,84189,84189,84189,84189,46-
03 mag 2024189,84189,84189,84189,84189,46-
02 mag 2024189,84189,84189,84189,84189,46-
30 apr 2024192,60193,98192,60189,84189,4611
29 apr 2024191,98191,98190,08189,62189,2454
26 apr 2024185,58189,58185,58189,46189,08180
25 apr 2024183,58185,34183,58182,38182,0241
24 apr 2024180,02180,02180,02180,02179,66-
23 apr 2024180,10180,10179,60180,02179,66608
22 apr 2024179,38179,38179,38179,38179,02-
19 apr 2024179,86181,74178,82179,38179,02561
18 apr 2024187,84187,84187,00185,58185,2125
17 apr 2024194,26194,26190,50189,58189,2011
16 apr 2024198,80198,80198,80198,80198,41-
15 apr 2024196,14201,70196,14198,80198,41124
12 apr 2024196,46196,46196,46195,94195,5550
11 apr 2024196,16196,26196,16195,36194,9745
10 apr 2024193,74196,00191,20195,70195,31861
09 apr 2024191,68191,68191,68191,68191,30-
08 apr 2024191,68191,68191,68191,68191,30-
05 apr 2024191,68191,68191,68191,68191,30-
04 apr 2024192,90192,94192,90191,68191,3054
03 apr 2024191,30191,30191,30192,38192,0040
02 apr 2024192,70192,70192,70190,24189,865
28 mar 2024192,34192,34192,34192,34191,96-
27 mar 2024192,34192,34192,34192,34191,96-
26 mar 2024193,12193,12192,70192,34191,96115
25 mar 2024193,10193,64192,98193,58193,2048
22 mar 2024196,34196,34192,90193,36192,9828
21 mar 2024191,02197,16191,02197,04196,65232
20 mar 2024184,50184,80184,50185,24184,8732
19 mar 2024184,88184,88184,88184,88184,51-
18 mar 2024183,50185,10183,50184,88184,5134
15 mar 2024184,86185,10184,86182,62182,263
14 mar 2024183,64183,64183,64185,18184,8120
13 mar 2024184,26184,26184,26184,26183,90-
12 mar 2024185,28187,36184,04184,26183,90115
11 mar 2024188,30188,30182,08183,14182,7868
08 mar 2024195,84196,04193,74190,40190,02240
07 mar 2024194,86199,12194,86195,66195,27153
06 mar 2024191,90194,30191,90193,90193,5274
05 mar 2024190,94193,50189,74192,72192,34605
04 mar 2024201,70201,70193,88195,50195,111.480
01 mar 2024186,50190,96186,50192,44192,06455
29 feb 2024182,30182,64182,20183,38183,02100
28 feb 2024182,14183,60181,50182,50182,1479
27 feb 2024187,00188,04187,00186,44186,0742
26 feb 2024182,82185,00181,86185,32184,95352
23 feb 2024185,14185,14181,66183,02182,66405
22 feb 2024181,50185,30181,50184,26183,90391
21 feb 2024174,86174,86172,64174,90174,55123
21 feb 20240.32 Dividendo
20 feb 2024185,00185,00174,60174,34173,68291
19 feb 2024189,00189,00185,50186,52185,81247
16 feb 2024196,50197,86186,14188,88188,161.085
15 feb 2024174,88175,32173,70174,82174,15338
14 feb 2024170,14173,96170,14172,00171,3449
13 feb 2024171,42171,66171,42169,18168,5333
12 feb 2024173,46173,90172,26173,46172,80467
09 feb 2024167,88167,88166,74169,02168,3830
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...