Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Applied Materials, Inc. logosu
AMAT
Applied Materials, Inc.
23:00:01
617.11 $
0.0000 (%0.00)
Önceki Kapanış: 592.92
Düşük₺612.5
Yüksek₺638.9
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMAT: Applied Materials, Inc. Arşiv

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,7625
KAPANIŞ 18,7265

En Düşük

DÜŞÜK 15,36

En Yüksek

YÜKSEK 24,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200422,6122,642222,1
05.01.200422,5823,622,523,52
06.01.200423,6524,0723,2723,92
07.01.200423,8623,9823,4223,84
08.01.200424,1724,3923,5124,28
09.01.200423,9924,7223,8724,26
12.01.200424,2824,6823,9924,63
13.01.200424,7524,7523,5523,85
14.01.200423,9623,9723,323,39
15.01.200422,9224,2322,9224,01
16.01.200424,3324,4423,8124,41
20.01.200424,5424,624,1524,35
21.01.200424,2724,2723,623,99
22.01.20042424,4423,523,55
23.01.200423,5623,6822,3522,52
26.01.200422,523,0122,4122,95
27.01.200422,522,7121,8622,03
28.01.200422,3322,3921,221,41
29.01.200421,6521,7620,7921,51
30.01.200421,621,8521,321,69
02.02.200422,0922,1321,5121,59
03.02.200421,2521,7521,1121,68
04.02.200421,2621,6721,1421,38
05.02.200421,5921,6721,2321,36
06.02.200421,4122,4821,3922,38
09.02.200422,522,6722,0122,05
10.02.200422,0422,2721,8422,03
11.02.200422,1522,4622,1222,3
12.02.200422,3822,6621,9622,05
13.02.200422,2522,3221,6221,77
17.02.200422,122,1821,6621,94
18.02.200421,9522,421,6822,31
19.02.200423,672422,122,13
20.02.200422,2522,2921,5321,75
23.02.200421,8721,8820,9521,21
24.02.200421,0121,4820,921,24
25.02.200421,3921,821,2821,75
26.02.200421,6822,0321,4521,71
27.02.200421,8121,9421,1821,25
01.03.200421,321,821,0921,76
02.03.200421,7422,2321,6621,67
03.03.200421,6121,7721,0721,19
04.03.200421,2621,6121,2421,56
05.03.200421,0321,6120,9821,42
08.03.200421,5521,7620,6720,72
09.03.200420,721,1520,5521,01
10.03.200421,0821,4320,6821,01
11.03.200420,8521,320,820,84
12.03.200421,1621,421,0521,3
15.03.200421,1721,2120,720,73
16.03.200420,9421,1920,7621,14
17.03.200421,2321,4721,1321,32
18.03.200421,3121,5420,9421,13
19.03.200421,0521,1220,2520,34
22.03.200420,1520,3219,7920,2
23.03.200420,3420,6720,0620,36
24.03.200420,2921,0720,2420,77
25.03.20042121,8420,8121,73
26.03.200421,582221,421,43
29.03.200421,7121,8721,3221,49
30.03.200421,3921,4521,0421,39
31.03.200421,4221,5721,2621,33
01.04.200421,3621,921,2921,72
02.04.200422,4122,5722,1822,55
05.04.200422,4122,722,3922,66
06.04.200422,3822,4222,0322,33
07.04.200422,2222,4721,9622,16
08.04.200422,4622,6422,2522,52
12.04.200422,5722,9122,1722,84
13.04.200422,8222,9622,4122,5
14.04.200422,122,7522,0722,4
15.04.200422,2722,621,2921,47
16.04.200421,4321,4520,3620,8
19.04.200420,7621,220,7421,17
20.04.200421,1921,2520,2120,22
21.04.200420,4220,5819,9820,23
22.04.200419,5320,319,3719,73
23.04.200419,9420,119,819,98
26.04.200420,0620,0819,2219,44
27.04.200419,4219,719,2419,27
28.04.200419,2519,5418,8818,94
29.04.20041919,1318,0918,43
30.04.200418,5118,718,2218,27
03.05.200418,4718,7817,8118,12
04.05.200418,2918,9718,2118,65
05.05.200418,7818,818,3818,58
06.05.200418,3318,7918,2118,63
07.05.200418,6419,2318,6218,67
10.05.200418,8219,1618,5819,09
11.05.200419,3119,7119,219,61
12.05.200419,4419,518,7119,35
13.05.200419,2319,2918,8218,91
14.05.200419,2719,318,5218,54
17.05.200418,1818,8218,1518,45
18.05.200418,8719,0218,718,85
19.05.200419,219,3418,6418,64
20.05.200418,7818,7818,2518,29
21.05.200418,4818,5518,2418,38
24.05.200418,4618,8918,4218,72
25.05.200418,7219,318,5219,22
26.05.200419,1319,6219,0519,45
27.05.200419,6119,8619,4219,6
28.05.200419,7519,9819,4519,97
01.06.200419,7719,9919,519,68
02.06.200419,5619,6618,9219,05
03.06.200418,9418,9518,5818,58
04.06.200418,9719,0518,7518,76
07.06.200418,9819,4518,9119,42
08.06.200419,2319,2718,9719,11
09.06.200418,9319,0818,5718,68
10.06.200418,8718,9618,518,92
14.06.200418,6118,6918,4318,67
15.06.200418,8419,0918,7918,93
16.06.200418,8618,9318,6318,68
17.06.200418,5518,5918,2118,35
18.06.200418,2318,5818,118,14
21.06.200418,2618,4318,0218,03
22.06.200418,118,5817,9718,55
23.06.200418,5819,0318,4118,97
24.06.200418,9319,2618,8418,87
25.06.200418,9119,3418,8619,27
28.06.200419,4119,4118,8218,85
29.06.200418,919,6618,8719,63
30.06.200419,6119,8319,5219,62
01.07.200419,519,5318,7219
02.07.200418,8518,8518,4218,5
06.07.200418,2218,2417,7718,01
07.07.200417,9518,4817,9418,17
08.07.200418,0518,671818,38
09.07.200418,5518,7618,3518,66
12.07.200418,1318,217,8618,18
13.07.200418,1418,2617,7517,93
14.07.200417,1317,516,6316,82
15.07.200416,9417,1616,6716,78
16.07.200417,117,216,6516,65
19.07.200416,781716,6416,77
20.07.200416,7617,2816,6717,26
21.07.200417,3817,416,5516,62
22.07.200416,6417,0116,4316,93
23.07.200416,7416,8716,3316,36
26.07.200416,3116,5316,0516,2
27.07.200416,2616,3615,916,18
28.07.200415,9516,0715,6115,86
29.07.200416,0916,6216,0816,46
30.07.200416,5317,0716,4916,97
02.08.200416,8117,1916,7817,06
03.08.200417,0517,0716,4316,45
04.08.200416,6417,116,5917
05.08.200417,0717,3816,816,8
06.08.200416,5316,8516,2216,33
09.08.200416,4816,6116,1616,51
10.08.200416,616,9116,5416,9
11.08.200416,3316,3615,916,26
12.08.200416,0116,2815,5115,61
13.08.200415,7415,7515,3615,64
16.08.200415,7116,0415,6315,64
17.08.20041616,2515,8916,07
18.08.200415,8416,3115,7116,16
19.08.200416,0716,215,715,88
20.08.200415,8116,1615,6616,02
23.08.200416,116,4516,0616,22
24.08.200416,3416,3615,8415,93
25.08.200415,9116,2915,8116,26
26.08.200416,0916,215,9115,98
27.08.200416,2116,4916,0316,36
30.08.200416,3116,3915,9915,99
31.08.200415,9916,0515,5815,89
01.09.200415,8416,3215,7916,05
02.09.20041616,3415,9316,33
03.09.200415,8216,115,6215,7
07.09.200415,8815,9415,4315,69
08.09.200415,5316,0915,515,79
09.09.200415,9716,5315,9116,39
10.09.200416,3517,0316,2616,9
13.09.200417,1117,3616,9317,02
14.09.200416,9517,3316,9417,22
15.09.200417,0717,0716,6916,77
16.09.200416,7817,0716,7216,78
17.09.200416,8416,9516,6416,9
20.09.200416,8117,716,7817,59
21.09.200417,6417,7917,3617,63
22.09.200417,4717,551717,11
23.09.200417,1217,3216,9617,16
24.09.200417,2317,3516,6516,65
27.09.200416,5216,7916,3316,41
28.09.200416,4416,471616,21
29.09.200416,3116,5916,2516,38
30.09.200416,4216,8216,4116,49
01.10.200416,917,3716,8117,3
04.10.200417,6217,6917,1417,16
05.10.200417,1717,417,0517,33
06.10.200417,2617,2716,9717,24
07.10.200417,1317,3817,0817,16
08.10.200416,9316,9416,0216,21
11.10.200416,2216,3315,7516,29
12.10.200416,0216,2615,9616,16
13.10.200416,7216,8216,2716,39
14.10.200416,0916,1715,6515,7
15.10.200415,8315,9515,6715,7
18.10.200415,6715,915,4915,86
19.10.200416,0816,2115,7815,89
20.10.200415,8116,215,6616,12
21.10.200416,2316,4316,1316,38
22.10.200416,5516,6115,9115,96
25.10.200415,6916,1215,5915,88
26.10.200415,8815,8915,5815,69
27.10.200415,7516,1815,6416,14
28.10.200416,1816,4216,0116,2
29.10.200416,1916,2615,916,1
01.11.200416,0116,1415,9615,99
02.11.200415,9916,415,8716,25
03.11.200416,5916,681616,12
04.11.200415,816,2515,7916,24
05.11.200416,4716,5216,1716,28
08.11.200416,2116,5616,216,39
09.11.200416,4116,4416,1816,37
10.11.200416,2116,2615,9215,96
11.11.200416,0816,1315,9116,08
12.11.200416,1116,2215,8516,17
15.11.200416,2616,8516,216,78
16.11.200416,7716,8616,5316,76
17.11.200417,0217,5216,917,34
18.11.200416,6817,7516,517,65
19.11.200417,4717,5416,9516,99
22.11.200417,0117,216,917,1
23.11.200417,0517,2316,8916,9
24.11.200417,0217,1216,8516,96
26.11.200416,8817,0416,8116,99
29.11.200417,1117,2516,8516,94
30.11.200416,9517,0116,6416,64
01.12.200416,917,7916,8717,72
02.12.200417,5917,9717,4817,5
03.12.200418,1218,3317,8517,89
06.12.200417,8617,9817,6717,86
07.12.200417,918,217,4817,56
08.12.200417,4617,4917,1517,27
09.12.200416,9817,416,7817,15
10.12.200416,9717,3516,9617,03
13.12.200417,2117,2717,0517,16
14.12.200417,2917,5917,2817,42
15.12.200417,4417,5517,3217,46
16.12.200417,3317,4916,8817,07
17.12.200416,9417,1616,7916,84
20.12.200416,8817,0316,5416,76
21.12.200416,8717,0516,7616,86
22.12.200417,0617,1516,916,99
23.12.200416,9617,0616,8717,03
27.12.200417,0317,116,7716,81
28.12.200416,8217,0116,7416,92
29.12.200416,8117,1516,8117,03
30.12.200417,0117,21717,04
31.12.200417,117,1517,0117,1