La bourse est fermée

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
203,38+5,88 (+2,98 %)
À la clôture : 04:00PM EDT
203,95 +0,57 (+0,28 %)
Échanges après Bourse : 07:59PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024197,03203,99197,03203,38203,383 929 900
25 avr. 2024196,28198,45193,60197,50197,504 238 300
24 avr. 2024197,99199,36192,72196,06196,064 609 400
23 avr. 2024190,25194,50189,97193,24193,244 425 900
22 avr. 2024191,55191,78186,86189,46189,467 149 800
19 avr. 2024194,26194,69188,16189,77189,776 493 500
18 avr. 2024197,47198,42193,52194,32194,326 219 400
17 avr. 2024206,09207,00198,10199,89199,896 350 300
16 avr. 2024206,34210,42205,75209,48209,483 749 200
15 avr. 2024211,90214,46204,27205,68205,684 492 500
12 avr. 2024208,00209,95206,91207,86207,865 852 400
11 avr. 2024209,46213,33208,36212,98212,984 291 600
10 avr. 2024208,89211,66208,12209,25209,254 645 300
09 avr. 2024211,35212,10207,63210,41210,413 660 100
08 avr. 2024212,86213,00208,13209,04209,044 435 500
05 avr. 2024204,90209,53204,90207,85207,853 330 100
04 avr. 2024211,61213,04201,67203,39203,396 242 800
03 avr. 2024203,60209,15203,50207,38207,383 375 600
02 avr. 2024206,58206,58203,40206,11206,114 311 400
01 avr. 2024206,93211,77205,96208,69208,693 189 700
28 mars 2024207,56207,65202,71206,23206,235 750 100
27 mars 2024208,04208,49203,90208,00208,003 123 900
26 mars 2024209,79211,21206,57206,67206,673 607 400
25 mars 2024207,63211,31207,35208,46208,463 137 600
22 mars 2024208,51211,72208,43210,25210,253 829 200
21 mars 2024213,37214,91210,36210,80210,806 145 200
20 mars 2024201,00205,92198,80205,06205,064 278 000
19 mars 2024199,18201,55197,30201,34201,344 624 500
18 mars 2024201,68203,17199,63200,73200,735 062 300
15 mars 2024199,44201,28197,00198,65198,659 935 600
14 mars 2024201,93202,40199,05200,75200,754 934 900
13 mars 2024202,97203,88199,94200,56200,565 050 300
12 mars 2024203,88205,01199,34204,94204,947 211 300
11 mars 2024203,28203,28197,61201,37201,376 566 600
08 mars 2024212,48213,60205,39205,56205,566 932 700
07 mars 2024213,23214,26211,51212,61212,616 363 100
06 mars 2024209,95213,51209,13212,17212,175 642 400
05 mars 2024207,75210,76204,78207,39207,396 100 200
04 mars 2024212,00213,37209,04209,49209,497 089 800
01 mars 2024203,77211,38203,56210,25210,257 645 100
29 févr. 2024199,91202,00197,26201,62201,629 449 600
28 févr. 2024198,49199,18196,49197,54197,546 207 900
27 févr. 2024203,73204,44201,22202,86202,865 167 100
26 févr. 2024199,80203,99199,13203,55203,556 466 600
23 févr. 2024199,32201,34196,61197,16197,165 108 100
22 févr. 2024198,28201,55196,67199,73199,7310 225 900
21 févr. 2024187,92190,37185,89190,33190,336 994 400
21 févr. 20240.32 Dividende
20 févr. 2024195,59195,86186,12189,14188,8211 216 100
16 févr. 2024202,02206,77197,30199,57199,2315 552 000
15 févr. 2024189,00189,47186,38187,66187,348 622 900
14 févr. 2024182,64186,98182,64186,19185,878 437 900
13 févr. 2024178,60182,19176,94180,31180,009 692 500
12 févr. 2024185,27188,21184,64185,54185,237 085 400
09 févr. 2024179,04186,15178,61185,84185,539 539 900
08 févr. 2024169,99175,00169,38173,89173,607 327 900
07 févr. 2024170,49172,91168,83170,90170,615 103 400
06 févr. 2024170,99172,71167,50168,70168,414 550 100
05 févr. 2024168,60172,28168,28171,09170,805 749 100
02 févr. 2024165,92169,18165,46168,18167,904 740 800
01 févr. 2024165,46167,74164,83166,97166,694 082 600
31 janv. 2024164,00166,62160,96164,30164,026 049 400
30 janv. 2024167,33169,17165,82166,24165,965 255 300
29 janv. 2024166,31168,51166,08168,48168,195 370 700
26 janv. 2024169,07169,57166,62166,90166,626 653 700
25 janv. 2024177,17178,40172,43172,63172,347 234 400
24 janv. 2024171,39175,96170,67174,14173,859 729 000
23 janv. 2024167,76168,00164,71167,05166,775 053 600
22 janv. 2024168,18171,91167,64168,30168,027 176 400
19 janv. 2024162,57168,28162,30167,94167,669 157 600
18 janv. 2024158,66160,74156,78160,34160,078 133 700
17 janv. 2024153,11153,75150,20153,37153,116 630 600
16 janv. 2024151,30154,24149,84153,76153,506 528 000
12 janv. 2024152,20152,40150,37151,25150,994 083 200
11 janv. 2024150,25152,44148,48151,95151,695 995 600
10 janv. 2024151,77151,90148,24149,81149,565 035 700
09 janv. 2024149,87151,69148,93151,03150,775 606 700
08 janv. 2024149,83152,79149,72151,56151,306 515 500
05 janv. 2024150,08151,52148,05149,00148,755 398 900
04 janv. 2024149,80152,00148,75149,31149,066 196 100
03 janv. 2024151,71153,17150,73151,45151,196 100 100
02 janv. 2024160,00160,11153,43154,37154,118 607 300
29 déc. 2023163,11163,56160,70162,07161,802 980 700
28 déc. 2023165,00165,01162,85163,12162,842 909 700
27 déc. 2023164,54164,99163,53164,21163,933 319 600
26 déc. 2023162,30164,97162,10164,28164,002 520 500
22 déc. 2023161,60163,00160,84162,05161,782 770 600
21 déc. 2023161,00161,82159,58161,39161,124 257 300
20 déc. 2023160,81162,00156,83156,92156,655 488 700
19 déc. 2023160,58162,73160,02162,33162,064 958 200
18 déc. 2023160,89161,35157,73160,36160,094 772 300
15 déc. 2023162,21164,21161,49161,95161,688 577 200
14 déc. 2023157,77163,06157,71161,74161,477 401 200
13 déc. 2023157,03158,38154,63156,99156,725 561 700
12 déc. 2023155,14158,18154,64157,22156,955 705 200
11 déc. 2023149,21155,66149,14155,14154,886 945 800
08 déc. 2023147,42148,81145,99147,72147,474 987 800
07 déc. 2023146,96148,54144,57148,39148,145 753 600
06 déc. 2023148,68148,72144,69144,70144,464 491 100
05 déc. 2023146,53147,47145,22146,15145,905 206 300
*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...