Italia markets open in 1 hour 29 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
114,88-8,67 (-7,02%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 mag 2021119,33121,01114,39114,88114,8818.633.100
11 mag 2021120,00124,34117,62123,55123,5515.287.800
10 mag 2021131,92131,92124,51124,69124,6910.471.500
07 mag 2021132,55134,10131,64132,95132,957.523.100
06 mag 2021129,64131,89127,76131,73131,737.270.500
05 mag 2021131,73132,52128,76130,29130,297.276.600
04 mag 2021129,99130,68125,32128,72128,7214.199.100
03 mag 2021134,25135,61131,70132,85132,857.750.200
30 apr 2021132,00134,40131,40132,71132,718.690.000
29 apr 2021137,25137,60133,09135,39135,396.668.400
28 apr 2021136,64136,92134,57135,69135,696.172.700
27 apr 2021138,15138,25135,55136,78136,785.767.400
26 apr 2021134,83138,67134,20137,30137,307.927.200
23 apr 2021133,49135,17132,75134,86134,868.079.100
22 apr 2021134,77135,74130,45131,75131,7511.483.500
21 apr 2021130,14135,16129,00135,05135,0512.108.800
20 apr 2021129,38131,67128,31128,59128,597.583.300
19 apr 2021133,39135,28128,70130,89130,8912.826.400
16 apr 2021133,50134,74133,01133,73133,737.686.300
15 apr 2021136,00136,14132,85134,41134,418.269.400
14 apr 2021134,67137,14133,24134,14134,148.134.200
13 apr 2021136,63136,99133,20135,10135,108.034.300
12 apr 2021137,82138,73134,51135,00135,0011.147.500
09 apr 2021138,32140,18137,49138,91138,919.637.200
08 apr 2021140,61141,68138,21139,35139,3510.238.000
07 apr 2021140,25141,87136,82139,14139,1413.702.700
06 apr 2021143,88145,30136,95139,54139,5418.004.800
05 apr 2021145,50146,00141,74143,05143,0514.377.400
01 apr 2021138,14142,36137,20141,52141,5215.929.200
31 mar 2021129,97135,50129,00133,60133,6018.589.500
30 mar 2021124,89127,90123,86126,76126,767.970.900
29 mar 2021127,04127,83123,47125,71125,7110.539.600
26 mar 2021119,67128,98119,17128,64128,6414.037.000
25 mar 2021118,76120,48116,22119,72119,7210.381.600
24 mar 2021122,65125,80120,42121,10121,1020.252.500
23 mar 2021119,90120,20115,56116,38116,388.263.800
22 mar 2021117,60121,48116,97119,33119,3311.318.700
19 mar 2021114,51117,06112,14114,86114,8613.044.700
18 mar 2021117,86118,78114,11114,28114,289.040.500
17 mar 2021116,19121,14114,90119,90119,908.342.600
16 mar 2021117,03121,27116,92118,50118,5010.383.000
15 mar 2021114,63115,43113,10114,88114,887.061.200
12 mar 2021114,55116,45113,33114,29114,297.426.000
11 mar 2021117,26117,85115,64117,19117,197.715.500
10 mar 2021115,80116,50112,58112,68112,688.820.300
09 mar 2021110,26114,95109,41114,22114,2212.040.800
08 mar 2021112,80114,12105,50105,68105,6812.091.500
05 mar 2021111,59114,34105,65113,45113,459.962.700
04 mar 2021115,34116,49107,13108,24108,2412.433.400
03 mar 2021118,28119,85115,10115,44115,447.257.100
02 mar 2021121,84121,91117,24117,50117,506.505.000
01 mar 2021121,18122,48119,46122,25122,257.003.000
26 feb 2021116,53120,25113,44118,19118,1911.626.500
25 feb 2021121,17121,22113,60113,93113,9311.352.800
24 feb 2021115,05123,02114,42122,81122,8110.098.100
24 feb 20210.22 Dividendo
23 feb 2021112,86117,80110,69116,14115,929.387.900
22 feb 2021117,97119,87114,62115,23115,017.850.600
19 feb 2021121,61124,50118,90119,46119,2321.054.100
18 feb 2021114,00115,63112,44113,43113,228.239.600
17 feb 2021116,46117,06112,09115,71115,497.225.200
16 feb 2021118,51121,13117,69118,35118,139.260.100
12 feb 2021113,00117,82111,69116,70116,488.157.500
11 feb 2021107,43114,30107,29113,00112,7912.147.100
10 feb 2021106,94108,20105,03105,88105,685.001.700
09 feb 2021106,21107,36104,78105,38105,185.769.200
08 feb 2021101,85106,25101,76106,19105,996.621.400
05 feb 2021104,86105,20100,69100,71100,526.349.300
04 feb 2021100,21103,73100,21103,24103,046.356.300
03 feb 2021104,32104,4199,8299,8799,685.399.200
02 feb 2021102,99103,94101,77103,59103,395.108.600
01 feb 202199,25102,1597,68101,21101,029.083.600
29 gen 2021100,23100,4696,0796,6896,507.943.400
28 gen 2021101,19103,3599,97101,15100,967.433.000
27 gen 2021102,10104,0698,0898,5898,399.782.700
26 gen 2021108,85108,90105,27105,53105,336.029.800
25 gen 2021107,51110,10107,00108,12107,928.437.500
22 gen 2021108,05109,75106,25106,33106,136.207.600
21 gen 2021109,11109,28106,27107,97107,777.271.400
20 gen 2021110,11110,88105,16107,84107,649.926.000
19 gen 2021105,10109,58104,39109,22109,019.362.200
15 gen 2021105,16105,42101,15103,14102,948.981.200
14 gen 2021102,83106,60102,70105,80105,6011.663.000
13 gen 2021100,49100,4997,9698,0597,865.310.000
12 gen 202198,53100,8798,20100,0199,827.186.100
11 gen 202194,6298,3094,1897,9697,778.357.500
08 gen 202196,2997,8094,8895,5695,389.059.700
07 gen 202192,1395,0691,9994,5694,388.784.100
06 gen 202188,2991,9088,2890,8390,669.818.000
05 gen 202186,4089,6286,4089,6089,436.987.200
04 gen 202187,2489,3086,1586,8786,718.449.900
31 dic 202086,9987,0685,1786,3086,145.715.900
30 dic 202085,3887,5785,1686,9886,826.294.300
29 dic 202085,0285,1283,5384,2784,114.518.000
28 dic 202086,3786,7484,5684,8784,713.018.300
24 dic 202084,7485,3984,2085,3385,171.409.200
23 dic 202086,3086,5083,9684,0383,874.585.900
22 dic 202086,5586,6185,5485,6485,483.901.200
21 dic 202084,3986,5383,8086,4186,255.226.600
18 dic 202087,6688,1585,3486,0985,9314.603.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...