Italia markets close in 2 hours 35 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
142,74+0,82 (+0,58%)
Alla chiusura: 4:00PM EDT
137,86 -4,88 (-3,42%)
Preborsa: 08:54AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 2021139,60143,27139,54142,74142,745.227.500
24 set 2021139,41142,37139,16141,92141,923.728.600
23 set 2021139,33142,15138,71141,11141,115.620.700
22 set 2021136,19138,80135,55138,10138,106.344.300
21 set 2021137,13137,24133,45135,18135,185.782.200
20 set 2021136,56136,69133,55135,53135,538.822.500
17 set 2021143,00143,00139,38140,80140,8010.880.500
16 set 2021140,36144,63139,17144,09144,098.467.300
15 set 2021139,99141,34137,44141,23141,236.103.200
14 set 2021138,11141,80137,91140,14140,148.073.200
13 set 2021138,72141,30137,56139,44139,448.507.600
10 set 2021138,28140,80136,61136,84136,849.051.400
09 set 2021133,03135,85132,92135,00135,006.808.600
08 set 2021135,70135,94131,75133,56133,567.440.600
07 set 2021136,65137,17133,75136,49136,495.550.400
03 set 2021133,84136,43133,35135,83135,834.836.000
02 set 2021134,73135,95133,88134,45134,455.142.200
01 set 2021135,68136,04133,24133,46133,466.260.300
31 ago 2021136,45136,60133,55135,13135,135.586.000
30 ago 2021137,57137,89135,38136,05136,054.617.700
27 ago 2021133,01137,15132,86136,55136,558.411.100
26 ago 2021132,78133,83131,59132,49132,493.958.700
25 ago 2021131,54134,20131,44132,82132,826.735.100
25 ago 20210.24 Dividendo
24 ago 2021131,80133,38130,62131,44131,206.356.600
23 ago 2021128,31131,50127,80131,49131,257.710.700
20 ago 2021130,38131,99125,25127,20126,9713.702.700
19 ago 2021126,22129,99125,28129,20128,969.020.200
18 ago 2021128,81131,64127,18127,37127,146.768.800
17 ago 2021130,05130,84126,71128,80128,568.208.400
16 ago 2021129,43132,05129,10131,69131,4510.412.000
13 ago 2021129,13130,44128,58129,90129,668.807.400
12 ago 2021132,00132,02127,69129,22128,9812.962.600
11 ago 2021138,51138,59132,60134,82134,579.630.600
10 ago 2021142,91143,00135,30138,06137,816.403.900
09 ago 2021143,49143,69141,45142,00141,744.026.600
06 ago 2021141,72143,16141,59142,65142,393.843.300
05 ago 2021143,43143,88141,16142,27142,014.282.200
04 ago 2021143,00144,70141,81142,76142,505.434.600
03 ago 2021142,54143,36140,24142,16141,905.589.600
02 ago 2021141,04145,25140,89142,01141,7510.230.600
30 lug 2021136,50141,40136,47139,93139,678.554.400
29 lug 2021135,41137,86133,51137,50137,255.382.600
28 lug 2021135,63137,88135,00137,21136,965.041.900
27 lug 2021137,63137,63131,58134,90134,656.344.100
26 lug 2021138,23139,88137,44138,48138,234.638.200
23 lug 2021137,95139,00136,53138,43138,184.345.600
22 lug 2021137,00138,75136,37137,18136,935.564.000
21 lug 2021132,82138,27132,53138,00137,756.434.100
20 lug 2021129,20133,12127,80131,97131,737.417.600
19 lug 2021125,19128,72123,88128,62128,398.934.000
16 lug 2021134,00134,59127,92128,18127,958.190.600
15 lug 2021134,98135,93131,60133,20132,967.057.900
14 lug 2021138,19139,88135,41135,65135,405.982.300
13 lug 2021136,00136,97134,75136,29136,044.950.600
12 lug 2021135,99137,03134,67136,80136,555.459.600
09 lug 2021133,42135,38132,09134,90134,655.762.900
08 lug 2021131,64134,39129,72132,53132,297.770.900
07 lug 2021138,51138,74134,02134,87134,625.956.800
06 lug 2021139,28141,11134,82136,78136,537.432.600
02 lug 2021139,93140,52137,52138,16137,915.299.600
01 lug 2021141,70142,19137,59137,95137,707.693.500
30 giu 2021141,99142,64140,07142,40142,145.963.400
29 giu 2021140,45142,79140,39141,92141,665.340.500
28 giu 2021138,78141,42137,93140,99140,736.984.400
25 giu 2021138,71139,21135,38136,19135,947.276.700
24 giu 2021137,00138,47136,71138,26138,016.374.100
23 giu 2021134,30136,21134,28135,50135,256.327.400
22 giu 2021132,82134,44131,60133,44133,205.680.900
21 giu 2021131,19133,58130,32133,05132,815.984.000
18 giu 2021135,25136,26130,63131,23130,9913.258.400
17 giu 2021136,55138,65135,05137,32137,077.690.300
16 giu 2021139,51140,29136,04136,98136,738.030.400
15 giu 2021139,13140,61138,20138,64138,396.059.300
14 giu 2021136,80139,55135,75139,03138,786.062.900
11 giu 2021136,93137,15135,23136,82136,576.077.700
10 giu 2021135,87138,17135,30137,16136,916.163.000
09 giu 2021136,85137,47134,57134,65134,406.887.800
08 giu 2021140,34140,75135,24135,86135,618.129.200
07 giu 2021139,46139,69138,19138,97138,725.943.100
04 giu 2021137,73140,85137,62139,85139,596.662.800
03 giu 2021137,40138,03135,09136,38136,138.191.900
02 giu 2021138,05140,36136,92139,01138,766.401.200
01 giu 2021139,00142,12137,26138,21137,968.839.300
28 mag 2021139,17139,46137,82138,13137,887.186.300
27 mag 2021135,94138,19135,84137,82137,5710.623.400
26 mag 2021137,97138,97136,21136,90136,6510.577.900
26 mag 20210.24 Dividendo
25 mag 2021136,45139,15135,94137,50137,0112.721.000
24 mag 2021130,19135,63129,59134,58134,1011.405.600
21 mag 2021129,85130,69127,02128,66128,2014.252.400
20 mag 2021126,81130,67125,24130,31129,8518.239.800
19 mag 2021118,42125,08117,79124,80124,3510.424.200
18 mag 2021125,34125,39121,69121,81121,387.536.700
17 mag 2021122,00123,62120,37123,57123,139.379.000
14 mag 2021121,89125,80120,26124,83124,3812.422.300
13 mag 2021118,49121,47117,89119,92119,4914.228.000
12 mag 2021119,33121,01114,39114,88114,4718.648.200
11 mag 2021120,00124,34117,62123,55123,1115.287.800
10 mag 2021131,92131,92124,51124,69124,2510.471.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...