Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMAT.US
215.08-1.46(-0.67%)(czas lokalny: 31.05.2024 16:00)Applied Materials Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 216.75 | 218.51 | 209.01 | 215.08 | 13 548 694 | 0 |
30.05.2024 | 217.97 | 219.69 | 215.50 | 216.54 | 4 062 500 | 0 |
29.05.2024 | 217.75 | 220.67 | 217.16 | 219.05 | 4 718 791 | 0 |
28.05.2024 | 222.15 | 223.22 | 219.88 | 221.32 | 5 509 381 | 0 |
24.05.2024 | 220.00 | 220.89 | 220.89 | 220.89 | 3 795 707 | 0 |
23.05.2024 | 225.00 | 225.07 | 216.33 | 217.95 | 5 806 608 | 0 |
22.05.2024 | 220.52 | 220.73 | 216.23 | 218.15 | 5 046 958 | 0 |
21.05.2024 | 218.23 | 220.26 | 215.81 | 219.80 | 3 918 174 | 0 |
20.05.2024 | 212.15 | 221.75 | 212.11 | 219.95 | 5 954 459 | 0 |
17.05.2024 | 216.85 | 219.36 | 210.23 | 212.08 | 8 031 759 | 0 |
16.05.2024 | 218.50 | 218.75 | 213.92 | 214.03 | 7 977 854 | 0 |
15.05.2024 | 212.43 | 217.61 | 210.85 | 217.49 | 5 820 884 | 0 |
14.05.2024 | 205.84 | 210.10 | 204.71 | 209.82 | 3 442 176 | 0 |
13.05.2024 | 208.40 | 208.47 | 205.44 | 206.63 | 3 526 900 | 0 |
10.05.2024 | 209.21 | 212.57 | 208.52 | 209.73 | 3 502 906 | 0 |
09.05.2024 | 207.36 | 208.25 | 205.72 | 206.33 | 2 758 265 | 0 |
08.05.2024 | 205.91 | 207.96 | 204.75 | 207.36 | 2 931 946 | 0 |
07.05.2024 | 209.24 | 209.47 | 207.22 | 207.32 | 3 200 852 | 0 |
06.05.2024 | 205.31 | 209.18 | 204.30 | 208.86 | 3 638 517 | 0 |
03.05.2024 | 201.97 | 205.27 | 199.95 | 204.09 | 3 818 510 | 0 |
02.05.2024 | 196.26 | 198.48 | 193.28 | 197.91 | 3 523 223 | 0 |
01.05.2024 | 196.08 | 200.69 | 192.69 | 193.99 | 5 815 491 | 0 |
30.04.2024 | 203.67 | 205.83 | 198.57 | 198.65 | 3 898 216 | 0 |
29.04.2024 | 203.51 | 205.29 | 201.78 | 205.26 | 2 789 205 | 0 |
26.04.2024 | 197.03 | 203.99 | 197.03 | 203.38 | 3 933 453 | 0 |
25.04.2024 | 196.28 | 198.45 | 193.60 | 197.50 | 4 238 321 | 0 |
24.04.2024 | 197.96 | 199.36 | 192.72 | 196.06 | 4 609 370 | 0 |
23.04.2024 | 190.25 | 194.50 | 189.97 | 193.24 | 4 425 871 | 0 |
22.04.2024 | 191.78 | 191.85 | 186.85 | 189.46 | 7 149 843 | 0 |
19.04.2024 | 194.19 | 194.70 | 188.16 | 189.77 | 6 495 228 | 0 |
18.04.2024 | 197.00 | 198.42 | 193.52 | 194.32 | 6 219 358 | 0 |
17.04.2024 | 206.09 | 207.00 | 198.10 | 199.89 | 6 350 323 | 0 |
16.04.2024 | 206.34 | 210.42 | 205.75 | 209.48 | 3 749 231 | 0 |
15.04.2024 | 211.90 | 214.46 | 204.27 | 205.68 | 4 492 423 | 0 |
12.04.2024 | 207.82 | 209.95 | 206.91 | 207.86 | 5 854 777 | 0 |
11.04.2024 | 209.46 | 213.33 | 208.36 | 212.98 | 4 291 584 | 0 |
10.04.2024 | 208.89 | 211.66 | 208.12 | 209.25 | 4 645 392 | 0 |
09.04.2024 | 211.35 | 212.10 | 207.63 | 210.41 | 3 660 094 | 0 |
08.04.2024 | 212.76 | 213.00 | 208.13 | 209.04 | 4 435 414 | 0 |
05.04.2024 | 204.90 | 209.53 | 204.90 | 207.85 | 3 330 679 | 0 |
04.04.2024 | 211.30 | 213.04 | 201.67 | 203.39 | 6 242 767 | 0 |
03.04.2024 | 203.60 | 209.15 | 203.50 | 207.38 | 3 375 590 | 0 |
02.04.2024 | 206.58 | 206.58 | 203.40 | 206.11 | 4 311 377 | 0 |
01.04.2024 | 206.93 | 211.77 | 205.96 | 208.69 | 3 189 699 | 0 |
28.03.2024 | 207.65 | 206.23 | 206.23 | 206.23 | 5 750 078 | 0 |
27.03.2024 | 208.04 | 208.49 | 203.90 | 208.00 | 3 123 889 | 0 |
26.03.2024 | 209.79 | 211.21 | 206.57 | 206.67 | 3 607 375 | 0 |
25.03.2024 | 207.63 | 211.31 | 207.35 | 208.46 | 3 137 632 | 0 |
22.03.2024 | 208.49 | 211.72 | 208.43 | 210.25 | 3 829 346 | 0 |
21.03.2024 | 213.37 | 214.91 | 210.36 | 210.80 | 6 145 178 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus