AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 déc. 201751,0051,8150,5751,3151,318 937 600
13 déc. 201750,8151,0850,5750,7650,7613 858 300
12 déc. 201751,5051,7450,4150,4750,479 547 500
11 déc. 201751,5752,2050,9751,6251,629 740 800
08 déc. 201753,0053,7951,1951,4351,4315 131 800
07 déc. 201751,6952,5951,3352,3052,3014 690 100
06 déc. 201749,8751,2749,1051,0151,0119 296 300
05 déc. 201749,4551,9048,2550,0850,0821 045 700
04 déc. 201752,0652,3449,2749,7749,7719 956 100
01 déc. 201752,0052,7250,3751,9151,9116 271 800
30 nov. 201753,7153,7652,3352,7752,7714 549 700
29 nov. 201756,8657,0651,5952,9152,9125 319 800
28 nov. 201757,0057,6356,7657,3357,337 878 900
27 nov. 201756,9257,3356,2756,9456,947 962 100
24 nov. 201757,8558,1357,6757,9157,913 703 300
22 nov. 201758,9459,0057,5057,6857,688 302 400
22 nov. 20170.1 Dividende
21 nov. 201758,0058,8658,0058,8058,7010 199 400
20 nov. 201756,6658,2256,6657,6257,5214 360 200
17 nov. 201760,4660,8956,0956,4956,3927 436 500
16 nov. 201756,3658,0056,2657,8457,7416 712 300
15 nov. 201756,2356,5455,4655,7755,689 612 500
14 nov. 201756,8356,9055,8056,4256,329 640 800
13 nov. 201756,4057,0956,1057,0356,939 414 500
10 nov. 201755,6556,5155,3156,3656,267 373 100
09 nov. 201756,4856,5854,8055,4855,3910 275 700
08 nov. 201756,4957,1356,2256,9256,827 468 200
07 nov. 201756,3857,2156,3156,4756,378 177 400
06 nov. 201756,6956,7255,7056,3356,237 887 700
03 nov. 201756,2956,5555,9256,5556,455 566 400
02 nov. 201755,7256,3855,1156,2656,166 545 500
01 nov. 201757,0057,3455,2055,7155,6210 479 900
31 oct. 201756,0556,6855,6956,4356,337 661 500
30 oct. 201756,5056,6055,5855,9055,807 336 200
27 oct. 201756,2656,8255,5056,6956,5910 523 600
26 oct. 201755,6756,4355,5955,9355,838 210 500
25 oct. 201756,2956,3854,5755,3055,2113 694 600
24 oct. 201756,6156,6655,8656,3856,287 763 900
23 oct. 201756,4956,7355,8056,3756,2711 003 900
20 oct. 201755,8456,2455,7356,0955,9910 575 300
19 oct. 201754,7055,3454,1555,3355,247 969 200
18 oct. 201755,2955,6154,6755,3455,259 459 400
17 oct. 201754,9755,2854,2855,1355,0410 241 700
16 oct. 201754,2855,0954,2855,0454,959 921 100
13 oct. 201753,6054,0553,2453,9453,8510 208 300
12 oct. 201753,1554,1353,0453,3153,2212 611 400
11 oct. 201752,3953,3852,3053,2353,147 746 000
10 oct. 201753,0553,0751,7952,5952,508 217 200
09 oct. 201752,6953,0452,2152,6952,608 763 000
06 oct. 201751,2052,4151,1552,4052,318 509 500
05 oct. 201751,6551,7450,7751,4351,349 337 000
04 oct. 201751,7852,0051,1551,6051,518 294 700
03 oct. 201752,2152,3651,2651,8451,7511 304 600
02 oct. 201752,2152,6351,6252,0851,9915 636 000
29 sept. 201750,5952,2850,5652,0952,0021 008 700
28 sept. 201748,9250,8848,6550,6250,5322 109 100
27 sept. 201746,7349,7146,6848,8448,7620 364 400
26 sept. 201746,5646,8645,5845,9245,8411 086 600
25 sept. 201747,5247,6445,9746,3346,2511 445 900
22 sept. 201746,8947,9246,8447,7747,695 867 700
21 sept. 201747,3147,5346,7647,1547,078 533 600
20 sept. 201748,3748,3746,7847,2847,2011 021 300
19 sept. 201748,0348,5047,5848,2648,189 385 000
18 sept. 201747,8048,5347,7448,0547,9711 215 500
15 sept. 201746,9747,6946,8747,1447,0613 880 400
14 sept. 201745,9847,3645,7847,0546,9712 338 900
13 sept. 201746,1046,4245,5346,1246,047 500 500
12 sept. 201745,8446,0245,3745,6545,577 233 800
11 sept. 201744,8945,7944,8545,5845,508 893 000
08 sept. 201745,2045,2544,1244,3544,278 128 900
07 sept. 201744,9445,4044,5945,2245,148 291 500
06 sept. 201744,7044,9644,2144,7344,6512 116 700
05 sept. 201744,6344,9643,8744,4844,409 198 600
01 sept. 201745,1945,3044,7645,1045,025 307 500
31 août 201745,4345,4744,8445,1245,049 213 400
30 août 201744,0045,4943,9945,4745,398 797 200
29 août 201743,0244,1942,9344,0243,956 768 800
28 août 201743,3643,7243,3643,6343,565 545 100
25 août 201743,7943,9543,1243,3143,246 385 800
24 août 201744,3044,3143,2543,7243,659 253 000
23 août 201744,2044,2043,8344,0243,958 480 900
22 août 201743,6244,5343,6144,4544,378 664 500
22 août 20170.1 Dividende
21 août 201744,1144,2643,0243,3143,1414 374 500
18 août 201744,7745,2543,6644,3044,1220 996 200
17 août 201744,3344,4043,0043,1242,9514 283 400
16 août 201744,3544,6243,7644,4644,288 490 600
15 août 201744,0444,3543,6043,8843,706 250 200
14 août 201743,7044,2443,5943,7843,609 731 900
11 août 201742,0343,1441,9843,0842,9110 761 600
10 août 201743,3743,5841,9442,0341,8611 299 300
09 août 201743,3944,0343,0643,8143,635 634 700
08 août 201744,0444,5243,7343,9043,729 798 300
07 août 201742,8644,0542,8543,9643,787 758 400
04 août 201742,8543,1442,3642,8242,657 510 900
03 août 201742,7043,1242,3142,7042,5311 475 800
02 août 201744,3544,4442,5142,7342,5615 632 000
01 août 201744,3944,7944,0244,1043,929 452 300
31 juil. 201745,4345,4844,0144,3144,1311 121 300
28 juil. 201745,9046,0044,9145,2545,079 584 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages