Italia markets close in 22 minutes
FTSE MIB
34.429,60 -30,92 (-0,09%) Dow Jones
39.408,75 -262,29 (-0,66%) Nasdaq
16.889,82 +88,28 (+0,53%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,42 -0,15 (-0,19%) Bitcoin EUR
62.697,32 -2.164,36 (-3,34%)
Applied Materials, Inc. (4336.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 11:55AM HKT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | - |
| 22 mag 2024 | 0.4 Dividendo | |||||
| 21 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.619,600 | - |
| 20 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.619,600 | - |
| 17 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.619,600 | - |
| 16 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.619,600 | - |
| 14 mag 2024 | 1.620,000 | 1.620,000 | 1.620,000 | 1.620,000 | 1.619,600 | - |
| 13 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 10 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 09 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 08 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 07 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 06 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 03 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 02 mag 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 30 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 29 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 26 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 25 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 24 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | 10 |
| 23 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 22 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 19 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 18 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 17 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 16 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 15 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 12 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 11 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 10 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 09 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 08 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 05 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 03 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 02 apr 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 28 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 27 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 26 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 25 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 22 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 21 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 20 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 19 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 18 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 15 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 14 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 13 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 12 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 11 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 08 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 07 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 06 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 05 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 04 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 01 mar 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 29 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 28 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 27 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 26 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 23 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 22 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 21 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,852 | - |
| 21 feb 2024 | 0.32 Dividendo | |||||
| 20 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 19 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 16 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 15 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 14 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 09 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 08 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 07 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 06 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 05 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 02 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 01 feb 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 31 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 30 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 29 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 26 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 25 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 24 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 23 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 22 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 19 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 18 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 17 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 16 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 15 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 12 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 11 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 10 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 09 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 08 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 05 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 04 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 03 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 02 gen 2024 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 29 dic 2023 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 28 dic 2023 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| 27 dic 2023 | 600,000 | 600,000 | 600,000 | 600,000 | 599,532 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.