La bourse est fermée

Applied Materials, Inc. (0R1A.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
103,14+1,86 (+1,84 %)
À la clôture : 07:08PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024237,07238,11233,63237,68237,686 727
13 juin 2024238,82238,12231,75236,52236,5211 731
12 juin 2024230,27237,84230,10237,69237,6928 431
11 juin 2024227,98229,55224,66229,38229,385 819
10 juin 2024220,77228,86219,71227,57227,57323 012
07 juin 2024221,50224,57220,09220,09220,09114 055
06 juin 2024223,45223,07219,33221,32221,326 549
05 juin 2024213,45224,14213,34223,87223,876 856
04 juin 2024213,50215,09209,28210,72210,72812 916
03 juin 2024216,73218,30208,91211,03211,039 871
31 mai 2024215,45218,57209,16211,06211,066 282
30 mai 2024217,82219,45215,52217,94217,9430 854
29 mai 2024221,35220,66217,49220,30220,303 399
28 mai 2024221,27223,19220,03222,38222,382 504
24 mai 2024218,77223,12218,87221,70221,702 374
23 mai 2024221,88225,00217,05217,67217,677 068
22 mai 2024219,25220,93216,84217,39217,39175 194
22 mai 20240.4 Dividende
21 mai 2024219,38220,09215,81219,71219,314 322
20 mai 2024212,30221,68212,11219,50219,1010 939
17 mai 2024212,02219,25210,66210,66210,285 666
16 mai 2024217,50218,76215,42215,42215,033 648
15 mai 2024209,55214,82211,10214,68214,2921 408
14 mai 2024206,35209,66204,91209,40209,021 405
13 mai 2024210,46210,46205,52206,52206,143 462
10 mai 2024207,36212,50207,97209,96209,582 595
09 mai 2024206,84208,28205,88206,42206,041 031
08 mai 2024206,97207,89204,90205,70205,332 116
07 mai 2024208,65209,47207,50208,29207,912 597
03 mai 2024199,40205,11199,52203,09202,721 951
02 mai 2024195,59197,10193,39196,59196,244 673
01 mai 2024195,91196,79192,81195,63195,277 039
30 avr. 2024205,45205,66201,16201,97201,602 231
29 avr. 2024204,82204,97201,90204,52204,152 068
26 avr. 2024198,78203,70197,03203,70203,331 745
25 avr. 2024193,98197,29193,74197,27196,912 238
24 avr. 2024195,26199,35192,90194,48194,134 778
23 avr. 2024189,29194,48190,12193,85193,504 251
22 avr. 2024191,49191,87186,90190,60190,252 391
19 avr. 2024192,35194,61189,44190,73190,384 915
18 avr. 2024201,96201,55193,65193,65193,309 542
17 avr. 2024206,02208,52198,16200,00199,646 653
16 avr. 2024204,59210,17205,30209,51209,132 045
15 avr. 2024209,15214,43205,48205,73205,355 999
12 avr. 2024213,98209,85206,90208,04207,667 518
11 avr. 2024208,93212,09208,35211,65211,267 275
10 avr. 2024210,75211,42208,11209,44209,062 841
09 avr. 2024209,60211,85207,65208,71208,332 294
08 avr. 2024208,29212,88208,24209,21208,833 570
05 avr. 2024203,49209,44204,90208,66208,283 536
04 avr. 2024208,49213,00207,80208,49208,115 824
03 avr. 2024205,40209,00203,60208,50208,122 502
02 avr. 2024208,31206,58203,46204,52204,146 683
28 mars 2024211,40207,65202,77205,58205,216 963
27 mars 2024209,24208,28204,00206,21205,83151 035
26 mars 2024211,05211,12207,44207,44207,066 080
25 mars 2024209,59211,29207,38209,34208,96479 637
22 mars 2024209,68211,60208,49210,70210,32376 835
21 mars 2024209,40214,85210,39211,14210,755 785
20 mars 2024201,01204,67199,00204,60204,233 058
19 mars 2024200,68201,01197,35200,33199,974 018
18 mars 2024201,49203,16199,68201,64201,2711 097
15 mars 2024198,93201,00197,00198,92198,562 364
14 mars 2024202,52202,41199,28201,04200,675 095
13 mars 2024206,15203,82199,99201,48201,112 052
12 mars 2024204,00204,66199,44202,25201,881 629
11 mars 2024207,49206,00197,62200,82200,456 804
08 mars 2024212,02213,55207,45209,08208,701 938
07 mars 2024211,98214,19211,61212,67212,284 175
06 mars 2024207,73213,48209,13212,05211,663 997
05 mars 2024208,11210,84206,21206,33205,958 567
04 mars 2024211,27213,01209,70211,06210,684 027
01 mars 2024202,77211,01203,10210,71210,3316 083
29 févr. 2024197,35201,49197,38201,12200,75103 045
28 févr. 2024197,98199,25196,00197,15196,7912 555
27 févr. 2024203,38204,31201,24202,67202,30269 536
26 févr. 2024196,68202,60199,14202,45202,088 508
23 févr. 2024199,77200,88196,77197,85197,495 261
22 févr. 2024197,53201,52197,15200,98200,619 915
21 févr. 2024188,54189,64185,90188,74188,408 387
21 févr. 20240.32 Dividende
20 févr. 2024199,96210,27186,20188,59187,9313 340
19 févr. 2024200,06200,06200,06200,06199,36-
16 févr. 2024209,83212,05197,31203,35202,6440 906
15 févr. 2024186,14189,32186,41188,53187,874 384
14 févr. 2024181,29186,97182,64185,52184,874 706
13 févr. 2024185,32185,41176,94179,57178,945 421
12 févr. 2024186,23188,19184,79185,97185,3215 145
09 févr. 2024174,64185,26178,64184,74184,097 386
08 févr. 2024171,97174,97169,34174,54173,9313 830
07 févr. 2024168,77172,85168,78171,38170,782 740
06 févr. 2024171,82172,59167,52168,40167,81538 670
05 févr. 2024167,87171,57167,55171,48170,886 277
02 févr. 2024168,26169,14165,55168,01167,425 291
01 févr. 2024164,92167,69164,89166,49165,9014 576
31 janv. 2024165,06164,54160,95164,20163,622 535
30 janv. 2024168,04168,86165,86166,10165,5290 253
29 janv. 2024167,23167,83166,12167,14166,554 578
26 janv. 2024168,05169,40166,91167,33166,744 842
25 janv. 2024173,99178,42172,56173,13172,5213 009
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...