Italia markets open in 3 hours 49 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,27-4,71 (-5,18%)
Alla chiusura: 04:00PM EDT
86,48 +0,21 (+0,24%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202288,7288,7284,4686,2786,2713.120.900
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 2022114,89116,34114,14114,96114,965.080.400
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
16 mar 2022127,32130,74125,09130,48130,169.668.900
15 mar 2022121,72124,95119,86124,41124,116.875.300
14 mar 2022123,74124,72119,10120,13119,846.733.200
11 mar 2022130,00130,00123,37123,64123,346.016.000
10 mar 2022125,72126,00122,68124,97124,675.604.400
09 mar 2022127,70129,84126,20128,62128,317.623.200
08 mar 2022119,79127,87118,17124,15123,8510.525.000
07 mar 2022127,56128,05119,11119,22118,939.207.100
04 mar 2022128,38129,56124,12125,74125,437.096.100
03 mar 2022135,12135,12129,57130,64130,325.449.700
02 mar 2022130,00134,47129,65133,18132,867.008.700
01 mar 2022133,74135,06128,09129,61129,299.212.500
28 feb 2022133,82137,06132,03134,20133,877.428.100
25 feb 2022133,36136,14131,74135,72135,397.784.500
24 feb 2022123,08133,63122,68133,42133,098.500.900
23 feb 2022131,96134,22127,62127,86127,558.413.800
22 feb 2022129,94135,16128,50130,26129,947.667.700
22 feb 20220.24 Dividendo
18 feb 2022136,99137,03130,93133,35132,798.151.300
17 feb 2022142,83143,79134,75136,47135,8911.879.800
16 feb 2022138,48141,71136,90140,96140,367.990.700
15 feb 2022134,69140,38134,29139,84139,259.065.200
14 feb 2022132,37134,40129,69131,86131,309.529.300
11 feb 2022139,55140,56131,28132,49131,939.473.100
10 feb 2022139,79145,16139,01139,77139,188.525.700
*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...