XNAS
Datos históricos de Applied Materials, Inc.
Applied Materials, Inc. · AMAT
$507.16
▼ -0.08 (-0.01%)
Última operación · 10/10/2026, 18:33:48 UTC
- Variación en el periodo
- +141.5%
- Máximo
- US$739.67
- 30 de junio de 2026
- Mínimo
- US$203.40
- 14 de noviembre de 2025
- Volumen medio diario
- 7.74 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 518.38 | 519.71 | 504.80 | 507.03 | −0.50% | 3.34 M |
| 8 oct 2026 | 509.94 | 523.34 | 502.65 | 509.57 | −2.13% | 6.77 M |
| 7 oct 2026 | 516.91 | 524.93 | 514.01 | 520.65 | −1.81% | 3.78 M |
| 6 oct 2026 | 546.00 | 546.00 | 526.52 | 530.27 | −2.21% | 4.88 M |
| 5 oct 2026 | 540.99 | 545.81 | 533.59 | 542.28 | +0.41% | 4.65 M |
| 2 oct 2026 | 543.21 | 547.25 | 535.10 | 540.04 | +2.03% | 6.08 M |
| 1 oct 2026 | 516.65 | 533.88 | 515.51 | 529.30 | +3.50% | 6.09 M |
| 30 sep 2026 | 513.82 | 515.42 | 506.78 | 511.38 | −0.12% | 6.27 M |
| 29 sep 2026 | 504.71 | 513.28 | 499.17 | 512.01 | +5.19% | 7.16 M |
| 28 sep 2026 | 482.20 | 487.45 | 471.38 | 486.76 | +0.36% | 6.09 M |
| 25 sep 2026 | 478.89 | 487.68 | 476.36 | 485.00 | +2.27% | 5.21 M |
| 24 sep 2026 | 463.79 | 474.80 | 460.55 | 474.25 | −0.03% | 4.17 M |
| 23 sep 2026 | 471.23 | 474.90 | 461.00 | 474.38 | +0.41% | 4.59 M |
| 22 sep 2026 | 457.90 | 472.49 | 453.34 | 472.46 | +1.77% | 5.81 M |
| 21 sep 2026 | 455.95 | 468.51 | 452.66 | 464.24 | +4.42% | 9.49 M |
| 18 sep 2026 | 421.69 | 445.00 | 420.00 | 444.57 | +6.51% | 14.3 M |
| 17 sep 2026 | 427.58 | 428.54 | 413.56 | 417.40 | +0.49% | 6.93 M |
| 16 sep 2026 | 429.73 | 430.74 | 411.51 | 415.38 | −1.37% | 5.51 M |
| 15 sep 2026 | 429.85 | 429.99 | 416.76 | 421.17 | −0.72% | 5.64 M |
| 14 sep 2026 | 422.20 | 432.51 | 419.60 | 424.21 | −7.07% | 8.06 M |
| 11 sep 2026 | 461.19 | 464.57 | 452.70 | 456.49 | +0.55% | 4.32 M |
| 10 sep 2026 | 455.40 | 460.86 | 450.56 | 454.01 | −3.17% | 4.84 M |
| 9 sep 2026 | 466.66 | 474.04 | 463.78 | 468.85 | −0.83% | 3.95 M |
| 8 sep 2026 | 464.02 | 472.89 | 458.15 | 472.79 | +3.98% | 6.31 M |
| 4 sep 2026 | 452.50 | 460.20 | 443.36 | 454.71 | +4.31% | 6.02 M |
| 3 sep 2026 | 432.42 | 437.14 | 426.13 | 435.91 | −0.58% | 6 M |
| 2 sep 2026 | 443.50 | 443.50 | 433.57 | 438.46 | −0.77% | 6.52 M |
| 1 sep 2026 | 450.72 | 451.45 | 438.83 | 441.85 | −3.61% | 7.15 M |
| 31 ago 2026 | 462.41 | 465.90 | 453.91 | 458.39 | −0.71% | 6.18 M |
| 28 ago 2026 | 476.26 | 477.97 | 460.51 | 461.67 | −4.29% | 6.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.