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

2006 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,601
KAPANIŞ 17,5964

En Düşük

DÜŞÜK 14,39

En Yüksek

YÜKSEK 21,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200618,0418,3917,6418,33
04.01.200618,3518,5918,2118,49
05.01.200618,4618,7618,4618,7
06.01.200618,919,4418,7919,37
09.01.200619,3719,5919,3219,52
10.01.200619,4919,8419,4319,79
11.01.200619,8920,7719,6720,65
12.01.200620,5621,0620,2620,82
13.01.200620,3820,4119,9320,15
17.01.200619,7319,7719,4119,76
18.01.200619,7620,219,5319,74
19.01.200620,2720,4419,8219,99
20.01.200619,89201919,07
23.01.200619,2219,3118,9118,98
24.01.200619,0219,3418,7518,98
25.01.200619,1819,2118,7918,97
26.01.200619,2319,7519,0319,73
27.01.200619,972019,4919,75
30.01.200619,8619,9119,4519,58
31.01.200619,4819,518,8819,05
01.02.200618,9719,4418,8519,33
02.02.200619,2219,5418,8218,86
03.02.200618,918,9618,618,68
06.02.200618,6419,1718,5919,08
07.02.200619,1219,5319,0519,5
08.02.200619,8720,119,720,1
09.02.200620,1720,6920,0120,08
10.02.200620,1120,1119,7519,96
13.02.200619,7920,0419,5619,86
14.02.200619,9920,2719,820,26
15.02.200620,2920,520,0920,46
16.02.200620,8120,919,8119,96
17.02.200619,912019,5319,72
21.02.200619,7319,7919,0819,29
22.02.200619,2219,5919,0319,23
23.02.200619,2219,481919,06
24.02.200619,0719,1118,6918,8
27.02.200618,5418,5718,2418,4
28.02.200618,418,5518,2118,32
01.03.200618,4518,9118,4218,85
02.03.200618,6919,0918,6819,02
03.03.200618,8219,0518,6218,62
06.03.200618,7518,9218,5418,56
07.03.200618,518,6218,2718,33
08.03.200618,2418,2717,5917,88
09.03.200618,0118,1917,6817,7
10.03.200617,7718,0617,5417,79
13.03.200617,818,117,7817,93
14.03.200617,8418,4717,8318,36
15.03.200618,3618,6618,2518,57
16.03.200618,5418,5417,6617,7
17.03.200617,6517,717,2717,49
20.03.200617,5717,6517,4217,49
21.03.200617,5317,9117,4117,51
22.03.200617,6517,7317,4417,67
23.03.200617,6617,917,5617,6
24.03.200617,6317,9517,517,94
27.03.200618,0118,0817,8117,85
28.03.200617,8417,8517,3517,41
29.03.200617,4617,6417,3517,59
30.03.200617,6517,8317,4517,77
31.03.200617,8217,8617,5117,51
03.04.200617,7117,9617,4517,8
04.04.200617,8217,9817,6817,76
05.04.200617,7918,3617,7518,26
06.04.200618,3218,618,2618,43
07.04.200618,4818,5318,0218,04
10.04.200617,6517,8617,5717,69
11.04.200617,6817,817,3217,51
12.04.200617,5317,7217,4117,42
13.04.200617,6618,2717,6518,11
17.04.20061818,2217,5317,65
18.04.200617,718,2317,618,14
19.04.200618,3218,4118,0918,33
20.04.200618,118,8418,0718,58
21.04.200618,6318,717,9518,06
24.04.200618,0118,0117,7617,89
25.04.200617,891817,7417,86
26.04.200617,8718,0617,6217,91
27.04.200617,818,517,6418,34
28.04.200618,2518,317,9517,95
01.05.2006181817,5917,62
02.05.200617,6817,8517,617,69
03.05.200617,6818,117,6818,06
04.05.200618,1618,6818,1218,55
05.05.200618,6819,1118,6619,05
08.05.200619,0119,218,9118,91
09.05.200618,8818,8918,4518,61
10.05.200618,5218,5818,1418,19
11.05.200618,1318,41818,11
12.05.200618,0718,3818,0218,09
15.05.20061818,2717,5517,75
16.05.200617,817,9517,4317,85
17.05.200617,3517,7116,8516,93
18.05.200617,0717,216,7816,78
19.05.200616,7817,1916,7417
22.05.200616,7517,0616,6216,87
23.05.200617,0117,0516,2216,26
24.05.200616,3516,8716,3416,8
25.05.200616,916,9516,616,73
26.05.200616,817,0516,7616,91
30.05.200617,0317,1316,7116,71
31.05.200616,8617,0216,716,91
01.06.200616,9217,2116,8517,16
02.06.200617,2817,2916,8517,04
05.06.200616,981716,5816,61
06.06.200616,6916,7516,3516,51
07.06.200616,5816,7316,3416,37
08.06.200616,4816,6816,2516,61
09.06.200616,6616,8116,316,47
12.06.200616,4816,7316,216,23
13.06.200616,2116,4616,0916,14
14.06.200616,3216,516,2416,44
15.06.200616,5116,8516,516,83
16.06.200616,8216,8416,2816,3
19.06.200616,4116,5116,2416,31
20.06.200616,4116,7216,3716,45
21.06.200616,4616,8816,4516,75
22.06.200616,6516,7316,4416,55
23.06.200616,4516,4516,0216,13
26.06.200616,1716,3316,0916,22
27.06.200616,2316,3115,9115,94
28.06.20061616,0715,7516,07
29.06.200616,0816,571616,55
30.06.200616,6416,6816,2816,28
03.07.200616,3616,5416,3516,53
05.07.200616,3516,5216,1216,21
06.07.200616,2516,5316,1916,38
07.07.200616,2516,315,9716,08
10.07.200616,1216,215,6715,79
11.07.200615,5816,1515,5116,14
12.07.200616,1116,1615,6515,68
13.07.200615,4815,9515,415,46
14.07.200615,5115,6515,3715,42
17.07.200615,4615,5715,3415,46
18.07.200615,4915,6315,2115,49
19.07.200615,5215,9915,515,85
20.07.200615,7315,7614,914,91
21.07.200614,814,9514,3914,76
24.07.200614,8815,2714,8515,13
25.07.200615,0715,2314,9415,09
26.07.200614,8815,6314,8715,05
27.07.200615,1915,4714,9715,1
28.07.200615,2115,7315,215,59
31.07.200615,5515,9115,5215,76
01.08.200615,6115,6115,3815,47
02.08.200615,5115,7515,3815,59
03.08.200615,4715,8615,415,71
04.08.200615,916,0415,3715,5
07.08.200615,415,6215,2715,4
08.08.200615,5515,5515,0915,25
09.08.200615,4515,5915,0715,12
10.08.200615,1515,4915,0615,43
11.08.200615,3715,4715,1215,17
14.08.200615,3515,7115,3115,4
15.08.200615,7415,8215,5515,69
16.08.200615,5715,8815,3315,71
17.08.200615,7616,1215,715,81
18.08.200615,8515,8615,5615,77
21.08.200615,6915,715,5115,61
22.08.200615,5615,8115,5215,59
23.08.200615,6815,9415,6515,91
24.08.200615,8516,1415,7516,1
25.08.200616,1116,4416,0916,13
28.08.200616,1616,4416,116,33
29.08.200616,3916,7116,3616,69
30.08.200616,781716,616,95
31.08.200616,9816,9916,7516,9
01.09.200616,9717,0116,6616,84
05.09.200616,8516,9416,6616,81
06.09.200616,616,6516,3616,43
07.09.200616,3716,7316,2616,41
08.09.200616,4616,5916,3916,53
11.09.200616,4116,7916,416,43
12.09.200616,6617,5516,4317,44
13.09.200617,4317,7617,2517,34
14.09.200617,2117,4417,1317,28
15.09.200617,4117,7517,217,2
18.09.200617,4217,8117,4217,78
19.09.200617,7717,7817,1917,45
20.09.200617,617,6417,117,27
21.09.200617,317,4116,9316,94
22.09.200616,9517,1116,7516,84
25.09.200616,9517,5116,8717,35
26.09.200617,3817,6517,2417,56
27.09.200617,5417,9917,517,54
28.09.200617,5517,8817,5517,73
29.09.200617,6817,9217,617,73
02.10.200617,6917,8717,5217,61
03.10.200617,5217,8317,3217,68
04.10.200617,6518,217,6218,09
05.10.200618,0518,2317,9718,08
06.10.200617,9518,517,918,3
09.10.200618,2518,6218,2218,47
10.10.200618,3718,6918,3718,58
11.10.200618,5318,9818,518,62
12.10.200618,5318,7618,218,7
13.10.200618,6519,0618,619,02
16.10.200619,0119,118,8518,98
17.10.200618,7518,8518,4818,68
18.10.200618,418,4517,7417,82
19.10.200617,6917,8417,3117,35
20.10.200617,4317,4516,9917,25
23.10.200617,1817,5717,1517,41
24.10.200617,4617,5717,0117,04
25.10.200617,0917,416,8417,22
26.10.200617,2617,7117,2417,68
27.10.200617,6417,6517,0617,26
30.10.200617,2517,5417,1317,35
31.10.200617,4517,6317,2117,39
01.11.200617,5117,5517,1417,25
02.11.200617,2217,2916,9617,1
03.11.200617,117,1716,8817,08
06.11.200617,1217,417,0417,29
07.11.200617,4117,9417,3717,8
08.11.200617,7117,9317,517,85
09.11.200617,9317,9917,4117,42
10.11.200617,5417,6717,3317,62
13.11.200617,6118,1917,5818,1
14.11.200618,118,617,9218,5
15.11.200618,6618,8718,4518,65
16.11.200618,2518,3917,5617,98
17.11.200617,9418,217,8118,12
20.11.200617,9918,2917,7918,24
21.11.200618,2618,3718,118,21
22.11.200618,218,4418,1618,39
24.11.200618,318,5518,2718,52
27.11.200618,4818,6117,9517,98
28.11.200617,8818,1917,8518,13
29.11.200618,218,3917,9518,15
30.11.200618,0718,2317,9518,01
01.12.200617,9318,0817,4217,73
04.12.200617,918,5217,7718,33
05.12.200618,4518,7118,3818,55
06.12.200618,4918,7318,3118,58
07.12.200618,6118,7918,3418,43
08.12.200618,3318,6318,1818,47
11.12.200618,4418,5518,2518,4
12.12.200618,3918,461818,23
13.12.200618,3418,3417,8117,94
14.12.200617,8718,4217,8218,2
15.12.200618,4418,4818,0518,13
18.12.200618,218,4918,1818,3
19.12.200618,218,418,0518,15
20.12.200618,2118,5218,1418,31
21.12.200618,3118,3717,9218
22.12.200618,0518,2617,9718,16
26.12.200618,1118,6818,0818,64
27.12.200618,6718,7918,5618,58
28.12.200618,5918,7518,4518,55
29.12.200618,4518,6618,4418,45