Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMAT.US
211.83+10.20(+5.06%)(czas lokalny: 15.08.2024 16:00)Applied Materials Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 207.13 | 213.00 | 205.13 | 211.83 | 12 073 538 | 0 |
14.08.2024 | 202.38 | 204.81 | 197.73 | 201.63 | 5 377 822 | 0 |
13.08.2024 | 196.41 | 201.85 | 193.72 | 200.80 | 6 198 858 | 0 |
12.08.2024 | 191.50 | 196.40 | 190.35 | 193.09 | 5 568 041 | 0 |
09.08.2024 | 190.01 | 193.32 | 188.05 | 191.18 | 5 050 766 | 0 |
08.08.2024 | 185.26 | 190.83 | 181.19 | 190.55 | 8 637 080 | 0 |
07.08.2024 | 189.59 | 191.40 | 177.94 | 178.51 | 6 652 136 | 0 |
06.08.2024 | 183.32 | 188.51 | 180.30 | 183.31 | 5 803 940 | 0 |
05.08.2024 | 175.13 | 187.17 | 171.61 | 181.89 | 10 079 131 | 0 |
02.08.2024 | 187.87 | 189.57 | 179.63 | 181.81 | 12 991 573 | 0 |
01.08.2024 | 204.82 | 209.08 | 192.32 | 196.30 | 11 268 284 | 0 |
31.07.2024 | 206.86 | 212.87 | 204.50 | 212.20 | 11 123 667 | 0 |
30.07.2024 | 208.44 | 209.17 | 195.34 | 196.74 | 7 652 609 | 0 |
29.07.2024 | 208.00 | 212.53 | 204.89 | 205.57 | 4 199 227 | 0 |
26.07.2024 | 206.67 | 208.36 | 202.81 | 206.47 | 5 208 974 | 0 |
25.07.2024 | 207.15 | 209.21 | 200.33 | 202.32 | 9 961 355 | 0 |
24.07.2024 | 217.37 | 217.77 | 205.53 | 206.53 | 9 263 428 | 0 |
23.07.2024 | 220.45 | 221.95 | 218.62 | 219.65 | 3 635 340 | 0 |
22.07.2024 | 216.23 | 224.09 | 213.36 | 223.47 | 7 515 582 | 0 |
19.07.2024 | 217.50 | 218.28 | 209.67 | 210.26 | 6 517 081 | 0 |
18.07.2024 | 221.85 | 222.32 | 213.24 | 217.65 | 7 715 764 | 0 |
17.07.2024 | 231.24 | 233.32 | 219.76 | 220.07 | 10 538 858 | 0 |
16.07.2024 | 246.96 | 247.52 | 241.94 | 245.84 | 4 124 766 | 0 |
15.07.2024 | 244.52 | 248.81 | 243.61 | 245.55 | 3 674 325 | 0 |
12.07.2024 | 241.61 | 248.77 | 240.54 | 243.40 | 5 396 258 | 0 |
11.07.2024 | 255.57 | 256.12 | 241.10 | 241.26 | 5 627 387 | 0 |
10.07.2024 | 253.00 | 255.89 | 250.58 | 254.97 | 4 258 139 | 0 |
09.07.2024 | 248.00 | 252.13 | 247.48 | 251.47 | 4 890 692 | 0 |
08.07.2024 | 243.11 | 247.18 | 243.11 | 246.29 | 3 782 098 | 0 |
05.07.2024 | 244.48 | 244.72 | 240.87 | 242.59 | 4 076 227 | 0 |
03.07.2024 | 242.11 | 244.73 | 239.85 | 243.31 | 2 768 843 | 0 |
02.07.2024 | 235.19 | 241.00 | 235.02 | 240.86 | 3 510 604 | 0 |
01.07.2024 | 236.86 | 238.36 | 233.08 | 237.41 | 4 239 557 | 0 |
28.06.2024 | 235.35 | 241.29 | 233.91 | 235.99 | 6 387 433 | 0 |
27.06.2024 | 237.50 | 237.82 | 231.80 | 232.53 | 4 309 553 | 0 |
26.06.2024 | 235.00 | 236.92 | 230.80 | 232.17 | 4 818 654 | 0 |
25.06.2024 | 231.04 | 234.55 | 228.54 | 234.27 | 4 779 039 | 0 |
24.06.2024 | 233.00 | 235.41 | 229.43 | 229.84 | 5 928 654 | 0 |
21.06.2024 | 238.32 | 238.70 | 232.83 | 235.41 | 15 389 140 | 0 |
20.06.2024 | 247.00 | 247.83 | 238.66 | 239.99 | 7 045 020 | 0 |
18.06.2024 | 242.78 | 247.83 | 247.83 | 247.83 | 5 256 914 | 0 |
17.06.2024 | 236.67 | 243.28 | 236.27 | 242.86 | 4 974 631 | 0 |
14.06.2024 | 234.08 | 238.26 | 233.62 | 237.03 | 3 306 544 | 0 |
13.06.2024 | 231.75 | 238.36 | 231.42 | 237.55 | 3 682 407 | 0 |
12.06.2024 | 231.43 | 238.40 | 230.77 | 237.65 | 5 573 488 | 0 |
11.06.2024 | 227.27 | 230.07 | 224.63 | 229.97 | 4 768 588 | 0 |
10.06.2024 | 219.71 | 228.86 | 219.63 | 228.16 | 4 797 863 | 0 |
07.06.2024 | 224.21 | 224.55 | 220.08 | 221.73 | 3 627 232 | 0 |
06.06.2024 | 221.67 | 223.25 | 219.02 | 221.75 | 3 951 234 | 0 |
05.06.2024 | 220.23 | 224.72 | 218.19 | 223.37 | 7 887 926 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus