AMAT
Applied Materials, Inc.
23:00:01
617.11 $
0.0000 (%0.00)
Önceki Kapanış: 592.92
Düşük₺612.5
Yüksek₺638.9
AMAT: Applied Materials, Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,1945
KAPANIŞ 22,2229
En Düşük
DÜŞÜK 13,3
En Yüksek
YÜKSEK 29,55
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2001 | 19,41 | 20,5 | 19 | 19,75 |
| 03.01.2001 | 19,53 | 24,91 | 19,5 | 24,81 |
| 04.01.2001 | 23,94 | 25,06 | 21,78 | 22,19 |
| 05.01.2001 | 22,5 | 23,03 | 21,22 | 21,34 |
| 08.01.2001 | 21,22 | 22,94 | 20,97 | 22,88 |
| 09.01.2001 | 23,28 | 23,31 | 21,34 | 21,75 |
| 10.01.2001 | 21,16 | 22,59 | 20,88 | 22,38 |
| 11.01.2001 | 22,16 | 23,5 | 21,56 | 23,19 |
| 12.01.2001 | 23,06 | 23,94 | 22,34 | 23,19 |
| 16.01.2001 | 22,94 | 22,94 | 21,56 | 22,22 |
| 17.01.2001 | 24,44 | 24,66 | 23,63 | 24,09 |
| 18.01.2001 | 24 | 25,13 | 23,47 | 25,03 |
| 19.01.2001 | 25,44 | 25,75 | 24,44 | 24,97 |
| 22.01.2001 | 24,91 | 24,91 | 24 | 24,47 |
| 23.01.2001 | 24,19 | 24,5 | 23,47 | 24,13 |
| 24.01.2001 | 24,31 | 25 | 24,06 | 24,81 |
| 25.01.2001 | 24,5 | 24,84 | 24,13 | 24,38 |
| 26.01.2001 | 23,63 | 24,19 | 23,53 | 23,94 |
| 29.01.2001 | 23,84 | 25,41 | 23,72 | 25,09 |
| 30.01.2001 | 25,31 | 26,97 | 25,13 | 26,22 |
| 31.01.2001 | 25,5 | 26,41 | 25,06 | 25,16 |
| 01.02.2001 | 25,19 | 25,56 | 24,78 | 25,28 |
| 02.02.2001 | 25,47 | 25,81 | 23,81 | 23,88 |
| 05.02.2001 | 23,34 | 23,38 | 22 | 22,91 |
| 06.02.2001 | 22,59 | 23,56 | 22,41 | 22,94 |
| 07.02.2001 | 22,81 | 23,31 | 21,5 | 22,38 |
| 08.02.2001 | 21,88 | 22,91 | 21,09 | 21,19 |
| 09.02.2001 | 21,19 | 22,53 | 21 | 21,31 |
| 12.02.2001 | 21,41 | 22,5 | 21,1 | 22 |
| 13.02.2001 | 22,25 | 22,5 | 20,5 | 20,63 |
| 14.02.2001 | 21 | 23,84 | 21 | 23,41 |
| 15.02.2001 | 23,88 | 25,31 | 23,72 | 24,72 |
| 16.02.2001 | 23,78 | 24,37 | 23,22 | 24,12 |
| 20.02.2001 | 24,19 | 24,5 | 22,94 | 22,97 |
| 21.02.2001 | 22,25 | 24,81 | 22,25 | 23,31 |
| 22.02.2001 | 23,5 | 24,88 | 22,63 | 23,41 |
| 23.02.2001 | 23,63 | 24 | 22,03 | 23,97 |
| 26.02.2001 | 23,75 | 24,22 | 22,59 | 23,91 |
| 27.02.2001 | 24 | 24,09 | 22,26 | 22,5 |
| 28.02.2001 | 22,38 | 22,44 | 20,5 | 21,13 |
| 01.03.2001 | 20,19 | 22,69 | 19,53 | 22,66 |
| 02.03.2001 | 21,84 | 24,31 | 21,13 | 22,63 |
| 05.03.2001 | 23,5 | 24,38 | 23,25 | 23,78 |
| 06.03.2001 | 24,63 | 25,75 | 24,63 | 24,91 |
| 07.03.2001 | 24,94 | 25,06 | 24,25 | 24,91 |
| 08.03.2001 | 24,91 | 25,56 | 24,59 | 25,16 |
| 09.03.2001 | 24,44 | 24,75 | 23,04 | 23,38 |
| 12.03.2001 | 22,5 | 24,63 | 22,22 | 23,16 |
| 13.03.2001 | 23,63 | 24,31 | 22,5 | 23,94 |
| 14.03.2001 | 23,06 | 24,81 | 22,98 | 24,09 |
| 15.03.2001 | 24,76 | 24,91 | 22,75 | 23,06 |
| 16.03.2001 | 22,31 | 22,94 | 21,78 | 22,13 |
| 19.03.2001 | 22,16 | 23,56 | 21,63 | 23,31 |
| 20.03.2001 | 23,63 | 23,75 | 21,41 | 21,41 |
| 21.03.2001 | 21,84 | 23,19 | 21,53 | 22,44 |
| 22.03.2001 | 23 | 24,78 | 23 | 24,72 |
| 23.03.2001 | 25,73 | 26,2 | 24,16 | 25,13 |
| 26.03.2001 | 25,41 | 25,47 | 24,22 | 24,66 |
| 27.03.2001 | 24,25 | 25,72 | 23,94 | 25,44 |
| 28.03.2001 | 24,84 | 25,75 | 23,69 | 23,84 |
| 29.03.2001 | 23,53 | 24,69 | 22,06 | 22,78 |
| 30.03.2001 | 22,28 | 22,34 | 21,13 | 21,75 |
| 02.04.2001 | 21,69 | 22,06 | 19,44 | 20 |
| 03.04.2001 | 20,06 | 20,88 | 19,51 | 20,06 |
| 04.04.2001 | 19,97 | 20,16 | 18,28 | 18,91 |
| 05.04.2001 | 19,94 | 21,44 | 19,84 | 21,13 |
| 06.04.2001 | 20,63 | 21,03 | 19,5 | 20 |
| 09.04.2001 | 20 | 20,11 | 18,38 | 19,41 |
| 10.04.2001 | 19,58 | 22 | 19,14 | 21,38 |
| 11.04.2001 | 23,74 | 24,45 | 22,5 | 23,02 |
| 12.04.2001 | 22,68 | 24,96 | 22,5 | 24,74 |
| 16.04.2001 | 24,02 | 24,88 | 23,43 | 23,96 |
| 17.04.2001 | 23,41 | 25,1 | 23,07 | 23,8 |
| 18.04.2001 | 25,46 | 27,53 | 25,27 | 26,52 |
| 19.04.2001 | 26,88 | 29,53 | 26 | 29,37 |
| 20.04.2001 | 29,23 | 29,55 | 27,62 | 28,16 |
| 23.04.2001 | 27,25 | 27,56 | 26,03 | 26,37 |
| 24.04.2001 | 26,74 | 27,85 | 25,25 | 25,85 |
| 25.04.2001 | 25,93 | 27,16 | 24,63 | 26,59 |
| 26.04.2001 | 27,23 | 27,45 | 24,98 | 25,42 |
| 27.04.2001 | 26,27 | 27,09 | 25,75 | 26,95 |
| 30.04.2001 | 27,32 | 28,43 | 26,57 | 27,3 |
| 01.05.2001 | 27,41 | 27,9 | 26,1 | 27,52 |
| 02.05.2001 | 28 | 28,28 | 27,05 | 27,35 |
| 03.05.2001 | 26,89 | 26,89 | 25,88 | 26,3 |
| 04.05.2001 | 25,25 | 26,57 | 25,07 | 25,77 |
| 07.05.2001 | 25,78 | 26,25 | 24,88 | 25,37 |
| 08.05.2001 | 25,85 | 26,34 | 25,36 | 26,3 |
| 09.05.2001 | 25,43 | 26,28 | 24,81 | 25,52 |
| 10.05.2001 | 27,15 | 27,18 | 25,5 | 25,5 |
| 11.05.2001 | 25,64 | 26,35 | 25,41 | 25,86 |
| 14.05.2001 | 25,77 | 25,85 | 24,27 | 24,85 |
| 15.05.2001 | 24,76 | 25,77 | 24,52 | 24,95 |
| 16.05.2001 | 24,59 | 27,14 | 24,38 | 27,05 |
| 17.05.2001 | 26,9 | 27,4 | 26,44 | 26,95 |
| 18.05.2001 | 26,52 | 27,55 | 26,5 | 27,5 |
| 21.05.2001 | 27,4 | 29 | 27,38 | 28,76 |
| 22.05.2001 | 28,75 | 29,25 | 28,28 | 28,3 |
| 23.05.2001 | 27,8 | 27,89 | 26,35 | 26,47 |
| 24.05.2001 | 26,64 | 27,25 | 26,14 | 27,21 |
| 25.05.2001 | 27,5 | 27,87 | 26,85 | 26,86 |
| 29.05.2001 | 26,71 | 26,77 | 25,71 | 25,93 |
| 30.05.2001 | 25,3 | 25,35 | 24,24 | 24,48 |
| 31.05.2001 | 24,25 | 25,75 | 24,18 | 24,96 |
| 01.06.2001 | 25,68 | 26,1 | 24,66 | 25,66 |
| 04.06.2001 | 25,77 | 25,88 | 24,88 | 25,03 |
| 05.06.2001 | 25,35 | 26,85 | 25,3 | 26,25 |
| 06.06.2001 | 26,33 | 26,93 | 25,6 | 26,33 |
| 07.06.2001 | 26,12 | 28,05 | 26,12 | 28,01 |
| 08.06.2001 | 28,14 | 28,14 | 27,09 | 27,64 |
| 11.06.2001 | 27,13 | 27,15 | 26,61 | 26,81 |
| 12.06.2001 | 26,05 | 27,72 | 25,5 | 27,25 |
| 13.06.2001 | 27,3 | 28,24 | 26,79 | 26,89 |
| 14.06.2001 | 26,5 | 26,62 | 25,43 | 25,5 |
| 15.06.2001 | 25,1 | 26 | 24,41 | 24,96 |
| 18.06.2001 | 25,63 | 25,75 | 24,66 | 24,67 |
| 19.06.2001 | 25,8 | 25,89 | 23,63 | 24,16 |
| 20.06.2001 | 23,56 | 24,25 | 22,8 | 24,18 |
| 21.06.2001 | 23,89 | 24,52 | 23,42 | 23,81 |
| 22.06.2001 | 23,78 | 24,95 | 23,38 | 24,53 |
| 25.06.2001 | 24,78 | 25,05 | 24,31 | 24,94 |
| 26.06.2001 | 24,46 | 25,5 | 24,2 | 25,11 |
| 27.06.2001 | 24,96 | 24,98 | 24,11 | 24,24 |
| 28.06.2001 | 24,75 | 25,5 | 24,56 | 24,79 |
| 29.06.2001 | 25,07 | 26,48 | 24 | 24,55 |
| 02.07.2001 | 25,05 | 25,23 | 24,77 | 24,98 |
| 03.07.2001 | 25,09 | 25,18 | 24,78 | 25,12 |
| 05.07.2001 | 24,7 | 24,75 | 24,21 | 24,34 |
| 06.07.2001 | 23,92 | 23,99 | 22,6 | 22,65 |
| 09.07.2001 | 22,83 | 22,86 | 21,91 | 22,41 |
| 10.07.2001 | 22,74 | 22,85 | 21,32 | 21,39 |
| 11.07.2001 | 21,5 | 22,12 | 21,08 | 22,03 |
| 12.07.2001 | 22,85 | 23,5 | 22,75 | 23,21 |
| 13.07.2001 | 23,14 | 23,83 | 22,55 | 23,18 |
| 16.07.2001 | 23 | 23,45 | 20,83 | 20,98 |
| 17.07.2001 | 20,25 | 22,4 | 19,94 | 22,29 |
| 18.07.2001 | 21,52 | 22,32 | 21,38 | 21,78 |
| 19.07.2001 | 22,24 | 23,15 | 22,14 | 22,64 |
| 20.07.2001 | 22,25 | 22,57 | 21,88 | 22,53 |
| 23.07.2001 | 22,45 | 22,54 | 21,75 | 21,79 |
| 24.07.2001 | 21,66 | 22,2 | 21,04 | 21,48 |
| 25.07.2001 | 21,57 | 21,92 | 21 | 21,89 |
| 26.07.2001 | 21,7 | 22,99 | 21,3 | 22,59 |
| 27.07.2001 | 22,82 | 23,62 | 22,73 | 23,13 |
| 30.07.2001 | 23,39 | 23,68 | 22,99 | 23,3 |
| 31.07.2001 | 23,45 | 23,74 | 22,87 | 22,93 |
| 01.08.2001 | 23,81 | 24,48 | 23,59 | 24,15 |
| 02.08.2001 | 24,6 | 25,13 | 24,42 | 25 |
| 03.08.2001 | 24,84 | 25,01 | 24,57 | 24,8 |
| 06.08.2001 | 24,35 | 24,5 | 24,1 | 24,37 |
| 07.08.2001 | 23,69 | 23,7 | 23,03 | 23,4 |
| 08.08.2001 | 23,3 | 23,82 | 22,23 | 22,37 |
| 09.08.2001 | 22,35 | 22,78 | 21,87 | 22,43 |
| 10.08.2001 | 22,43 | 22,68 | 21,68 | 22,24 |
| 13.08.2001 | 22,43 | 22,61 | 21,82 | 22,42 |
| 14.08.2001 | 22,54 | 22,7 | 21,8 | 21,82 |
| 15.08.2001 | 22,3 | 22,54 | 21,82 | 21,87 |
| 16.08.2001 | 21,5 | 22,37 | 21,27 | 22,35 |
| 17.08.2001 | 21,72 | 22,07 | 21,25 | 21,29 |
| 20.08.2001 | 21,4 | 22,1 | 21,35 | 21,62 |
| 21.08.2001 | 21,69 | 22,02 | 21 | 21 |
| 22.08.2001 | 21,56 | 22,1 | 21,1 | 21,95 |
| 23.08.2001 | 21,84 | 22,46 | 21,75 | 22,07 |
| 24.08.2001 | 22,42 | 23,64 | 22,32 | 23,45 |
| 27.08.2001 | 23,42 | 24,08 | 23,25 | 23,63 |
| 28.08.2001 | 23,59 | 23,73 | 22,61 | 22,61 |
| 29.08.2001 | 22,77 | 22,84 | 21,65 | 21,88 |
| 30.08.2001 | 21,63 | 22,07 | 21,13 | 21,55 |
| 31.08.2001 | 21,1 | 21,78 | 20,9 | 21,55 |
| 04.09.2001 | 21,36 | 22,23 | 20,9 | 20,96 |
| 05.09.2001 | 21,03 | 21,53 | 20,15 | 21,04 |
| 06.09.2001 | 20,5 | 20,81 | 19,99 | 20,1 |
| 07.09.2001 | 19,99 | 20,93 | 19,98 | 20,14 |
| 10.09.2001 | 20,07 | 20,53 | 19,74 | 20,02 |
| 17.09.2001 | 18,51 | 19,27 | 18,02 | 18,32 |
| 18.09.2001 | 18,52 | 18,54 | 16,56 | 16,56 |
| 19.09.2001 | 16,59 | 16,96 | 14,21 | 15,56 |
| 20.09.2001 | 15,11 | 15,82 | 14,61 | 14,75 |
| 21.09.2001 | 13,84 | 14,77 | 13,63 | 14,62 |
| 24.09.2001 | 15,09 | 15,32 | 14,47 | 14,67 |
| 25.09.2001 | 14,7 | 15,6 | 14,53 | 15,28 |
| 26.09.2001 | 15,44 | 15,62 | 14,41 | 14,57 |
| 27.09.2001 | 14,53 | 14,63 | 13,53 | 13,94 |
| 28.09.2001 | 14,19 | 14,59 | 13,71 | 14,22 |
| 01.10.2001 | 14,31 | 14,54 | 13,85 | 14,21 |
| 02.10.2001 | 14,07 | 14,25 | 13,5 | 13,75 |
| 03.10.2001 | 13,6 | 15,32 | 13,3 | 15,17 |
| 04.10.2001 | 15,74 | 16,35 | 15,03 | 15,5 |
| 05.10.2001 | 15,39 | 16,02 | 14,7 | 15,78 |
| 08.10.2001 | 15,59 | 16,95 | 15,4 | 16,93 |
| 09.10.2001 | 16,57 | 16,65 | 15,5 | 15,57 |
| 10.10.2001 | 15,13 | 16,24 | 15 | 16,2 |
| 11.10.2001 | 16,41 | 18 | 16,38 | 17,93 |
| 12.10.2001 | 17,4 | 17,82 | 16,5 | 17,58 |
| 15.10.2001 | 16,83 | 17,05 | 16,37 | 16,82 |
| 16.10.2001 | 16,53 | 17,24 | 16,38 | 17,23 |
| 17.10.2001 | 17,7 | 17,73 | 16,01 | 16,07 |
| 18.10.2001 | 16 | 16,42 | 15,5 | 15,8 |
| 19.10.2001 | 15,6 | 16,48 | 15,38 | 16,27 |
| 22.10.2001 | 15,98 | 17,4 | 15,85 | 17,39 |
| 23.10.2001 | 17,48 | 17,82 | 16,76 | 16,93 |
| 24.10.2001 | 16,9 | 17,83 | 16,63 | 17,67 |
| 25.10.2001 | 17,45 | 18,95 | 16,81 | 18,71 |
| 26.10.2001 | 18,52 | 19 | 18,12 | 18,43 |
| 29.10.2001 | 18,4 | 18,41 | 17,25 | 17,25 |
| 30.10.2001 | 17,06 | 17,32 | 16,38 | 16,63 |
| 31.10.2001 | 16,85 | 17,75 | 16,75 | 17,06 |
| 01.11.2001 | 17,5 | 18,52 | 16,86 | 18,5 |
| 02.11.2001 | 18,52 | 19,13 | 18,07 | 18,99 |
| 05.11.2001 | 19,18 | 19,75 | 18,98 | 19,23 |
| 06.11.2001 | 19,1 | 19,98 | 18,93 | 19,96 |
| 07.11.2001 | 19,74 | 20,45 | 19,57 | 19,67 |
| 08.11.2001 | 20,02 | 20,68 | 18,98 | 19,2 |
| 09.11.2001 | 19,17 | 19,74 | 19 | 19,29 |
| 12.11.2001 | 19,13 | 19,78 | 18,29 | 19,48 |
| 13.11.2001 | 20,14 | 20,45 | 19,86 | 20,4 |
| 14.11.2001 | 20,68 | 21,09 | 19,7 | 20,36 |
| 15.11.2001 | 19,25 | 20,08 | 19,17 | 19,55 |
| 16.11.2001 | 19,7 | 19,93 | 19,5 | 19,63 |
| 19.11.2001 | 19,82 | 19,82 | 18,96 | 19,42 |
| 20.11.2001 | 19,15 | 19,16 | 18,3 | 18,32 |
| 21.11.2001 | 18,25 | 19,14 | 18,23 | 19 |
| 23.11.2001 | 19 | 19,43 | 18,65 | 19,38 |
| 26.11.2001 | 19,25 | 20,27 | 19,21 | 20,03 |
| 27.11.2001 | 19,99 | 21,55 | 19,81 | 20,99 |
| 28.11.2001 | 20,75 | 21,07 | 20 | 20,02 |
| 29.11.2001 | 20,02 | 20,82 | 19,77 | 20,73 |
| 30.11.2001 | 20,02 | 20,14 | 19,7 | 19,87 |
| 03.12.2001 | 19,68 | 20,19 | 19,41 | 19,64 |
| 04.12.2001 | 20,12 | 21,25 | 19,68 | 21,21 |
| 05.12.2001 | 21,53 | 23,29 | 21,5 | 22,96 |
| 06.12.2001 | 22,88 | 23,14 | 22,44 | 22,74 |
| 07.12.2001 | 22,72 | 22,98 | 21,75 | 22,23 |
| 10.12.2001 | 21,94 | 22,7 | 21,66 | 21,79 |
| 11.12.2001 | 22,1 | 22,68 | 21,75 | 21,97 |
| 12.12.2001 | 22,19 | 22,54 | 21,53 | 22,44 |
| 13.12.2001 | 21,49 | 21,57 | 20,53 | 20,54 |
| 14.12.2001 | 20,59 | 21,44 | 20,38 | 21,16 |
| 17.12.2001 | 21,06 | 21,89 | 21,05 | 21,6 |
| 18.12.2001 | 21,78 | 21,95 | 21,21 | 21,38 |
| 19.12.2001 | 21 | 21,2 | 20,61 | 20,69 |
| 20.12.2001 | 20,5 | 20,73 | 19,63 | 19,78 |
| 21.12.2001 | 20,3 | 20,34 | 19,92 | 19,99 |
| 24.12.2001 | 20 | 20,18 | 20 | 20,06 |
| 26.12.2001 | 20,07 | 20,75 | 20,07 | 20,26 |
| 27.12.2001 | 20,38 | 20,7 | 20,35 | 20,51 |
| 28.12.2001 | 20,72 | 21 | 20,6 | 20,91 |
| 31.12.2001 | 20,81 | 20,96 | 20,05 | 20,05 |