Italia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
108,86+5,61 (+5,44%)
Al 03:20PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022103,97109,07102,66108,86108,864.540.989
29 nov 2022104,06104,92102,92103,25103,253.450.400
28 nov 2022104,00105,09102,81103,47103,476.382.700
25 nov 2022106,92107,50105,79105,82105,823.012.500
23 nov 2022106,32108,57106,32107,67107,674.077.500
23 nov 20220.26 Dividendo
22 nov 2022105,92107,29103,85107,04106,788.497.200
21 nov 2022103,53105,91101,84105,14104,889.282.400
18 nov 2022109,99110,00103,65104,70104,4510.911.800
17 nov 2022100,42105,60100,21104,45104,2010.682.800
16 nov 2022105,38107,13102,99104,22103,9712.082.500
15 nov 2022111,17112,12108,77110,46110,199.438.600
14 nov 2022108,86110,23107,45107,61107,357.761.700
11 nov 2022105,31110,89104,79110,53110,2611.156.900
10 nov 2022100,16104,8999,48104,79104,5411.692.800
09 nov 202295,2896,6194,2494,3894,156.864.600
08 nov 202296,9898,7994,7897,4697,2210.067.000
07 nov 202292,2695,1292,1095,0494,817.684.200
04 nov 202290,0591,8088,8491,7091,488.691.000
03 nov 202285,9687,7184,7086,3086,096.849.700
02 nov 202290,3593,2987,5387,7687,5510.650.300
01 nov 202290,5090,8089,0089,7989,576.105.600
31 ott 202288,8689,4087,6688,2988,086.875.400
28 ott 202286,6289,9386,4689,7289,506.388.600
27 ott 202288,7889,9986,3786,5486,336.822.500
26 ott 202286,4790,2585,8088,1487,938.989.100
25 ott 202285,9488,5085,7587,5387,3210.349.400
24 ott 202282,8385,0881,9084,9484,7312.005.000
21 ott 202278,8382,6578,1382,4282,2211.569.500
20 ott 202278,3682,1277,2178,6678,4713.287.900
19 ott 202275,0077,7974,4477,2677,0710.579.200
18 ott 202276,6977,4474,1575,2375,0510.231.000
17 ott 202277,2177,8974,1674,4174,2310.772.300
14 ott 202279,5679,9074,5974,8274,6410.453.000
13 ott 202272,1881,5271,1279,4279,2317.560.200
12 ott 202276,5577,0075,4776,0175,837.770.200
11 ott 202277,7478,7774,9776,3076,1112.441.100
10 ott 202282,0082,1377,3679,1979,0014.211.900
07 ott 202285,1785,5482,0282,6082,4010.029.900
06 ott 202288,9891,1987,8888,1287,916.686.700
05 ott 202287,6590,1786,1989,2289,007.608.600
04 ott 202289,1290,2788,4789,4189,197.914.900
03 ott 202283,0487,6183,0186,2586,049.631.500
30 set 202281,9484,4681,5381,9381,739.051.000
29 set 202284,7585,1083,2084,4284,218.542.500
28 set 202283,0086,4082,8486,0085,797.992.500
27 set 202284,4385,1882,5384,1583,956.220.000
26 set 202284,2985,5882,8482,9482,747.015.800
23 set 202284,1984,4882,7084,2984,097.384.500
22 set 202286,6486,7984,5985,0484,838.558.400
21 set 202288,3791,2687,0587,0986,886.953.400
20 set 202288,0289,0287,3588,1287,914.435.700
19 set 202287,8590,2987,7189,7289,505.260.300
16 set 202287,6289,3586,9488,8788,6510.893.600
15 set 202290,0490,8288,0988,9288,707.120.300
14 set 202291,9491,9489,6090,6490,425.828.200
13 set 202292,4393,3590,0090,3990,178.422.200
12 set 202296,9097,6795,2496,3096,075.329.300
09 set 202295,1297,0195,0696,5196,285.094.300
08 set 202291,0293,8390,2693,7993,565.233.000
07 set 202290,5792,7789,8891,9491,725.567.500
06 set 202291,1291,6089,2290,2990,075.922.500
02 set 202293,1593,8490,5491,2491,026.795.400
01 set 202291,5491,9789,0391,8191,599.953.700
31 ago 202294,7194,8292,6194,0793,848.729.700
30 ago 202297,9198,2893,5694,5294,2911.623.200
29 ago 202297,5598,7196,3796,5496,315.609.700
26 ago 2022105,00105,0098,5598,8098,567.757.100
25 ago 2022101,97105,18101,47105,00104,747.645.200
24 ago 2022101,25102,09100,14101,48101,234.741.200
24 ago 20220.26 Dividendo
23 ago 2022101,11103,31101,05101,93101,424.882.300
22 ago 2022102,80103,42100,35100,81100,316.180.100
19 ago 2022106,63107,30103,35104,63104,1112.380.900
18 ago 2022106,68109,33105,50108,27107,7310.062.400
17 ago 2022107,00107,27104,12106,00105,475.495.600
16 ago 2022108,44109,59107,01108,49107,954.892.400
15 ago 2022109,80111,65108,00109,78109,238.342.600
12 ago 2022106,20111,32105,76110,38109,836.644.700
11 ago 2022105,79108,91104,99105,53105,015.555.600
10 ago 2022102,77105,13100,94105,05104,538.599.800
09 ago 2022103,75103,9797,8899,6699,1610.355.800
08 ago 2022109,20110,36105,94107,83107,296.038.600
05 ago 2022109,06111,22107,44109,62109,074.784.000
04 ago 2022109,42111,19109,03111,06110,515.279.600
03 ago 2022105,74110,60105,68109,01108,476.088.000
02 ago 2022104,71106,54103,66104,99104,474.137.900
01 ago 2022104,49107,34103,67106,40105,874.737.500
29 lug 2022103,50106,55103,04105,98105,455.817.700
28 lug 2022103,37105,29100,75105,16104,646.090.500
27 lug 2022100,57104,50100,06103,46102,957.275.000
26 lug 2022100,58100,9898,5798,9198,425.073.900
25 lug 2022100,51101,2799,46101,00100,504.367.000
22 lug 2022103,71103,96100,94101,67101,165.100.400
21 lug 2022103,54103,97101,02103,84103,325.463.800
20 lug 202297,59102,8697,51102,23101,728.314.000
19 lug 202294,6898,6494,3798,2397,748.203.200
18 lug 202295,7696,4092,5593,1492,685.683.400
15 lug 202292,3694,5990,2194,4794,008.051.200
14 lug 202288,4892,0886,4191,6791,218.686.500
*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...