Italia markets close in 1 hour 42 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,40-0,22 (-0,20%)
Al 09:48AM EDT. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 2022109,20110,36108,80109,40109,401.238.730
05 ago 2022109,06111,22107,44109,62109,624.783.000
04 ago 2022109,42111,19109,03111,06111,065.279.600
03 ago 2022105,74110,60105,68109,01109,016.088.000
02 ago 2022104,71106,54103,66104,99104,994.137.900
01 ago 2022104,49107,34103,67106,40106,404.737.500
29 lug 2022103,50106,55103,04105,98105,985.817.100
28 lug 2022103,37105,29100,75105,16105,166.090.500
27 lug 2022100,57104,50100,06103,46103,467.275.000
26 lug 2022100,58100,9898,5798,9198,915.073.900
25 lug 2022100,51101,2799,46101,00101,004.367.000
22 lug 2022103,71103,96100,94101,67101,675.100.400
21 lug 2022103,54103,97101,02103,84103,845.463.800
20 lug 202297,59102,8697,51102,23102,238.314.000
19 lug 202294,6898,6494,3798,2398,238.203.200
18 lug 202295,7696,4092,5593,1493,145.683.400
15 lug 202292,3694,5990,2194,4794,478.051.200
14 lug 202288,4892,0886,4191,6791,678.686.500
13 lug 202286,5390,1286,4889,0889,085.786.900
12 lug 202289,2490,0288,0988,7388,735.492.300
11 lug 202289,5090,0787,8288,6288,625.319.300
08 lug 202289,6491,6589,3091,1991,194.890.800
07 lug 202288,6991,1688,6790,7590,757.469.600
06 lug 202286,2587,4884,9586,5686,565.732.400
05 lug 202283,2486,2382,6786,0086,009.549.900
01 lug 202288,7288,7284,4686,2786,2713.121.600
30 giu 202290,2593,5289,2790,9890,988.183.600
29 giu 202293,9794,2091,4191,9491,947.570.200
28 giu 202298,1198,9194,7495,0295,026.494.200
27 giu 202297,9798,8796,5497,6197,614.950.100
24 giu 202295,3298,2894,6797,3697,3610.582.900
23 giu 202294,6395,3292,1193,2893,288.286.300
22 giu 202293,0995,9392,8593,9493,947.652.000
21 giu 202291,7095,6891,1695,1795,1712.207.400
17 giu 202288,2190,9487,6289,8389,8314.451.300
16 giu 202294,7995,1188,7589,5989,5913.359.300
15 giu 202297,8599,3095,5997,4297,429.377.200
14 giu 202297,4097,9695,3996,6296,627.058.400
13 giu 202298,2698,8595,6596,3296,3210.484.200
10 giu 2022105,45106,31101,81101,88101,888.391.600
09 giu 2022111,10111,97107,15107,24107,245.947.900
08 giu 2022115,27115,67111,19112,46112,465.138.300
07 giu 2022113,20115,99112,40115,67115,674.725.500
06 giu 2022117,14117,88114,37115,00115,003.824.600
03 giu 2022114,89116,34114,14114,96114,965.080.700
02 giu 2022114,69117,41113,55117,33117,336.408.500
01 giu 2022117,96118,50112,80114,46114,466.852.200
31 mag 2022117,55118,68115,56117,29117,299.751.200
27 mag 2022116,62119,70116,40119,48119,488.510.500
26 mag 2022106,96115,71106,82115,07115,079.173.100
25 mag 2022105,07109,42105,07108,53108,537.378.200
25 mag 20220.26 Dividendo
24 mag 2022107,88108,73105,71106,59106,336.785.400
23 mag 2022107,09111,35106,98109,93109,667.669.100
20 mag 2022112,00112,74101,33106,46106,2016.285.500
19 mag 2022111,41113,48110,20110,74110,4710.115.800
18 mag 2022113,99117,05110,79111,34111,078.522.800
17 mag 2022114,54117,32113,33116,84116,556.646.500
16 mag 2022109,61112,31108,62110,48110,217.218.200
13 mag 2022108,19112,63108,03111,86111,598.321.100
12 mag 2022103,03106,88102,99106,76106,509.287.100
11 mag 2022106,66109,13103,61103,92103,678.311.700
10 mag 2022109,22109,57105,18107,18106,928.881.000
09 mag 2022107,94110,79105,38105,75105,4910.088.400
06 mag 2022111,88115,05109,89112,50112,236.247.000
05 mag 2022116,07116,90111,85113,47113,198.172.500
04 mag 2022114,17119,12112,04118,81118,526.352.100
03 mag 2022112,18114,73111,43113,80113,525.463.700
02 mag 2022111,10113,20108,18112,97112,699.425.100
29 apr 2022113,03116,16110,16110,35110,087.998.900
28 apr 2022111,41115,99109,59114,63114,357.379.100
27 apr 2022108,37112,37107,90108,81108,546.891.600
26 apr 2022112,84113,20108,83108,92108,659.461.800
25 apr 2022111,41114,72111,20114,47114,198.518.300
22 apr 2022115,23116,19112,63112,80112,528.489.400
21 apr 2022119,21121,08115,34115,69115,417.849.400
20 apr 2022120,52122,37117,52117,89117,608.856.100
19 apr 2022114,13117,24113,54117,06116,776.086.600
18 apr 2022112,50115,98112,34114,87114,596.822.700
14 apr 2022117,41117,53113,25113,36113,087.711.200
13 apr 2022115,24118,12114,49116,86116,579.351.400
12 apr 2022118,10119,26114,17114,56114,289.883.800
11 apr 2022118,20119,05116,14116,24115,967.785.100
08 apr 2022121,26122,39119,46119,96119,676.408.100
07 apr 2022119,08123,90118,59122,40122,1011.817.200
06 apr 2022119,01121,22117,07119,33119,0411.602.000
05 apr 2022128,78128,98121,35121,71121,4111.653.700
04 apr 2022127,17129,70126,90129,44129,128.347.800
01 apr 2022132,88133,04125,57127,41127,1010.138.100
31 mar 2022136,10137,35131,65131,80131,488.474.800
30 mar 2022140,69141,30135,08135,80135,476.387.500
29 mar 2022140,08142,01138,91141,44141,096.162.600
28 mar 2022135,09137,75133,70137,66137,325.209.600
25 mar 2022138,63138,99134,80137,06136,736.074.200
24 mar 2022133,01138,65131,33138,59138,257.617.800
23 mar 2022133,61135,10131,20131,42131,105.457.900
22 mar 2022134,00137,34133,85135,48135,154.997.800
21 mar 2022134,10135,38131,92134,20133,876.206.600
18 mar 2022130,60135,75129,75135,14134,8111.516.500
17 mar 2022129,32132,26128,31131,99131,676.781.100
*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...