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

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,4986
KAPANIŞ 19,4986

En Düşük

DÜŞÜK 17,35

En Yüksek

YÜKSEK 23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200718,3218,6818,0718,42
04.01.200718,3718,8818,3418,8
05.01.200718,6418,7518,4218,67
08.01.200718,6319,0518,5718,89
09.01.200718,9219,2818,7919,25
10.01.200719,1219,6319,0119,54
11.01.200719,519,7919,4619,53
12.01.200719,3619,5519,319,5
16.01.200719,5319,5619,319,48
17.01.200719,3519,7719,2519,4
18.01.200718,5918,6818,0618,25
19.01.200718,1718,4818,0918,21
22.01.200718,2718,3217,8517,96
23.01.200717,931817,4217,46
24.01.200717,5617,7817,3517,6
25.01.200717,6617,8817,4417,48
26.01.200717,5817,917,4817,78
29.01.200717,7417,8217,4717,61
30.01.200717,717,8517,5817,79
31.01.200717,717,7617,4517,73
01.02.200717,7717,9517,7217,94
02.02.200717,9818,3617,8718,12
05.02.200718,1818,2717,9918,13
06.02.200718,0818,217,8718,15
07.02.200718,2118,4618,1118,25
08.02.200718,2218,4118,1218,31
09.02.200718,3918,4817,917,97
12.02.200717,9117,9717,7317,89
13.02.200717,9818,2317,9418,18
14.02.200718,6119,0818,4218,89
15.02.200718,9519,1718,8619,09
16.02.200719,0719,1318,9219,02
20.02.200718,8118,8718,4618,76
21.02.200718,641918,6418,97
22.02.200719,119,4819,0219,2
23.02.200719,219,4719,119,19
26.02.200719,2919,3718,9519,09
27.02.200718,7719,0718,3918,46
28.02.200718,518,818,4718,57
01.03.200718,2418,6918,1818,45
02.03.200718,2918,3717,9517,98
05.03.200717,8718,1717,7717,79
06.03.200718,0618,2717,8718,18
07.03.200718,1718,4218,118,2
08.03.200718,6318,6618,4118,44
09.03.200718,6418,6418,1418,33
12.03.200718,2918,6518,2618,57
13.03.200718,4218,5918,2418,34
14.03.200718,418,5118,1518,39
15.03.200718,4218,5918,3318,56
16.03.200718,4718,6218,3518,49
19.03.200718,5618,718,3118,47
20.03.200718,4318,618,3818,5
21.03.200718,518,9318,4218,88
22.03.200718,9418,9618,6818,81
23.03.200718,7918,9218,7318,79
26.03.200718,7618,918,5518,88
27.03.200718,818,918,7218,84
28.03.200718,7618,8318,6218,65
29.03.200718,8518,8918,3218,5
30.03.200718,5418,5618,2718,32
02.04.200718,2918,4718,1818,36
03.04.200718,4218,5318,2518,35
04.04.200718,4218,7118,3718,65
05.04.200718,6718,8318,618,68
09.04.200718,7218,7518,5418,65
10.04.200718,9419,4518,8519,41
11.04.200719,3419,519,1619,23
12.04.200719,1619,5519,1319,35
13.04.200719,1819,218,8719,08
16.04.200719,1919,2418,9719,24
17.04.200719,2219,4118,9819,36
18.04.200719,2819,7719,2819,68
19.04.200719,4419,7619,3619,59
20.04.200719,8719,8819,4419,48
23.04.200719,4319,5519,1419,17
24.04.200719,3219,6819,1619,49
25.04.200719,5919,619,3519,49
26.04.200719,4519,4919,219,3
27.04.200719,2419,419,1219,3
30.04.200719,2819,5119,1919,22
01.05.200719,2719,5319,2219,42
02.05.200719,3819,4719,2319,47
03.05.200719,5619,6419,3719,5
04.05.200719,619,8119,4419,75
07.05.200719,7319,919,6719,79
08.05.200719,5919,6119,3319,44
09.05.200719,3519,7419,3219,69
10.05.200719,5919,619,119,18
11.05.200719,4719,8619,4519,77
14.05.200719,8420,7819,8420,48
15.05.200720,3320,3819,7319,78
16.05.200719,1119,3318,6819,17
17.05.200719,0619,1518,7818,94
18.05.200718,9919,0218,7818,85
21.05.200718,8419,2518,7318,9
22.05.200718,9419,318,8419,17
23.05.200719,1819,3619,1419,17
24.05.200719,1919,3318,9519,03
25.05.200719,0819,2518,8919,23
29.05.200719,1819,3119,119,21
30.05.200719,0619,0818,7718,93
31.05.20071919,1818,9119,1
01.06.200719,2219,4519,1419,34
04.06.200719,2119,319,0319,25
05.06.200719,0819,2118,919,06
06.06.200718,8919,1518,8919,03
07.06.200718,8819,0318,3718,4
08.06.200718,4518,818,3918,79
11.06.200718,7918,818,5418,62
12.06.200718,618,7918,4218,5
13.06.200718,6819,1618,519,12
14.06.200719,119,5919,0719,42
15.06.200719,6619,9519,6519,85
18.06.200719,7519,9619,7519,83
19.06.200719,819,8719,619,78
20.06.200719,7919,8419,5619,63
21.06.200719,6520,2619,620,16
22.06.200720,1120,52020,25
25.06.200720,1320,1519,7219,88
26.06.200719,9719,9719,6419,73
27.06.200719,6120,4419,620,35
28.06.20072020,2519,9319,97
29.06.200720,0920,219,7519,87
02.07.200720,0720,1919,9420,17
03.07.200720,220,2520,120,21
05.07.200720,1320,1319,8420,05
06.07.200720,120,1219,8119,99
09.07.200720,0220,319,9220,17
10.07.200720,1120,1619,819,84
11.07.200719,820,0419,6720,01
12.07.200720,0220,7519,9720,75
13.07.200720,6520,9820,4520,48
16.07.200720,3720,6720,3520,62
17.07.200720,8422,0820,7521,8
18.07.200721,4221,7321,3321,66
19.07.200721,6221,9321,5721,78
20.07.200721,8321,8721,3121,46
23.07.200721,521,6721,421,44
24.07.200721,2121,7921,2121,31
25.07.200721,6321,8821,3421,75
26.07.200721,521,7721,2621,6
27.07.200721,6321,821,4221,56
30.07.200721,5322,1221,4822,02
31.07.200722,2422,2621,9422,04
01.08.200721,9122,521,8622,45
02.08.200722,5422,5522,122,32
03.08.200722,322,8522,1922,21
06.08.200722,2822,9622,0622,85
07.08.200722,7622,922,1622,61
08.08.200722,772322,3822,96
09.08.200722,762322,1322,39
10.08.200722,0122,3921,6821,85
13.08.200721,9622,121,6921,74
14.08.200721,8921,9621,2221,24
15.08.200720,5720,8320,320,36
16.08.200720,2720,6119,920,33
17.08.200720,6121,4620,4120,8
20.08.200720,7221,1720,5920,94
21.08.200720,8221,1120,6820,84
22.08.200721,0521,0520,5520,57
23.08.200720,6220,7620,4120,7
24.08.200720,7720,8720,5520,86
27.08.200720,8620,8820,5720,59
28.08.200720,5520,5920,1320,14
29.08.200720,2420,7420,2420,71
30.08.200720,6721,3920,5320,95
31.08.200721,2521,5521,121,36
04.09.200721,4921,9921,421,78
05.09.200721,621,7421,1421,3
06.09.200721,421,4721,1321,33
07.09.200721,121,220,520,79
10.09.200721,0721,1720,6220,91
11.09.200720,9521,2320,8621,02
12.09.200720,9821,0720,4920,55
13.09.200720,8820,8820,4920,56
14.09.200720,320,5620,2920,33
17.09.200720,2420,4420,0420,31
18.09.200720,521,1320,4221,09
19.09.200721,2121,4320,9721,1
20.09.200720,7821,2520,7521,02
21.09.200721,221,5321,0221,3
24.09.200721,2521,420,8321,04
25.09.200720,921,220,7821,01
26.09.200721,0921,320,5320,68
27.09.200720,8620,9420,5720,7
28.09.200720,721,0520,6520,7
01.10.200720,8521,4420,721,33
02.10.200721,2821,7521,2221,62
03.10.200721,421,4420,5320,81
04.10.200720,8720,9220,420,65
05.10.200720,7621,3520,6221,13
08.10.200720,9621,0720,7620,91
09.10.200720,9120,9520,3720,66
10.10.200720,520,6420,1120,19
11.10.200720,5320,6519,8820,12
12.10.200720,3621,0720,3521,04
15.10.200720,9421,1320,620,78
16.10.200720,7221,0620,6620,85
17.10.200721,2521,7721,2221,62
18.10.200721,3321,420,7720,87
19.10.200720,8420,8720,0620,1
22.10.200720,120,5920,0120,46
23.10.200720,520,620,2120,52
24.10.200720,4220,6419,7220,12
25.10.200719,8319,9118,9719,36
26.10.200719,2819,7418,518,86
29.10.200718,9519,918,7618,97
30.10.200718,919,2918,919,17
31.10.200719,1419,6519,0219,42
01.11.200719,4419,5418,7418,78
02.11.200718,8519,0918,7318,87
05.11.200718,7419,0618,4518,5
06.11.200718,4818,5818,0618,39
07.11.200718,2518,4317,8817,91
08.11.200717,8118,0717,5817,91
09.11.200718,7519,3918,7118,71
12.11.200718,8518,9318,2818,31
13.11.200718,4318,818,2418,61
14.11.200718,9519,3718,8118,81
15.11.200718,2719,3318,2618,87
16.11.200718,9619,0218,2218,55
19.11.200718,5218,6818,2518,3
20.11.200718,418,6417,818,2
21.11.200718,1418,3417,8418
23.11.200718,0818,3618,0318,33
26.11.200718,3418,3717,8217,82
27.11.200717,9318,3117,8118,17
28.11.200718,4719,0218,3118,78
29.11.200718,7318,9118,6318,72
30.11.200719,2219,2518,6718,83
03.12.200718,8418,9818,1818,2
04.12.200718,0218,331818,09
05.12.200718,3318,8118,2818,73
06.12.200718,618,7918,5918,66
07.12.200718,5318,618,1218,29
10.12.200718,3718,7518,0418,64
11.12.200718,6518,6818,0318,11
12.12.200718,418,6418,1918,38
13.12.200718,3318,4817,9218,07
14.12.200717,871817,6817,77
17.12.200717,6617,7717,4317,57
18.12.200717,7317,8317,5717,71
19.12.200717,6317,817,5517,59
20.12.200717,731817,6817,97
21.12.200718,1318,2317,7617,94
24.12.200717,9118,2417,8218,15
26.12.200718,0518,2818,0518,19
27.12.200718,1218,2417,7117,76
28.12.200717,851817,717,87
31.12.200717,6917,9117,6917,76