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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,7321
KAPANIŞ 16,7049

En Düşük

DÜŞÜK 7,8

En Yüksek

YÜKSEK 21,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200817,7317,9717,217,41
03.01.200817,417,41717,1
04.01.200817,2317,2616,6516,77
07.01.200816,7516,9216,4216,73
08.01.200816,611716,3116,33
09.01.200816,3416,7516,1816,64
10.01.200816,5416,6516,216,4
11.01.200816,1916,4816,1316,4
14.01.200816,5516,8816,4416,84
15.01.200816,9217,116,7516,95
16.01.200816,8917,8516,6417,42
17.01.200817,5917,9517,217,53
18.01.200817,7818,2617,5218,02
22.01.200816,8718,216,817,99
23.01.200817,2718,1317,1418,1
24.01.200818,0818,2817,4717,96
25.01.200818,2718,2717,417,42
28.01.200817,4617,9517,3317,95
29.01.200818,0418,0417,4717,68
30.01.200817,5618,0217,5617,92
31.01.200817,6518,0517,6117,92
01.02.20081818,8917,9518,88
04.02.200818,91918,4718,48
05.02.200818,1318,6118,0818,1
06.02.200818,2218,2417,4317,48
07.02.200817,4217,8817,1517,65
08.02.200817,7118,0117,6117,93
11.02.200818,0318,891818,49
12.02.200818,7818,7818,0218,07
13.02.200819,3319,911919,91
14.02.200819,8619,919,1119,19
15.02.200819,0919,3418,9319,04
19.02.200819,2519,3418,3718,48
20.02.200818,419,6918,3919,44
21.02.200819,5619,8819,2119,28
22.02.200819,3619,719,1619,68
25.02.200819,52019,3219,65
26.02.200819,582019,4919,85
27.02.200819,8120,1619,6620,1
28.02.200819,9320,119,5819,83
29.02.200819,619,8819,1219,17
03.03.200819,1119,1718,7218,88
04.03.200819,8620,4119,4420,32
05.03.200820,3520,520,1420,5
06.03.200820,4420,4919,8420,13
07.03.200820,0520,519,7520,09
10.03.200820,2520,4620,2320,32
11.03.200820,4720,9720,4420,94
12.03.200820,8821,0820,7420,98
13.03.200820,721,1820,6421,06
14.03.200821,1221,1620,2920,58
17.03.200820,1320,820,0520,67
18.03.200821,0221,5921,0221,53
19.03.200821,621,6520,6720,67
20.03.200820,9921,1120,6721,1
24.03.200821,0521,4220,920,91
25.03.200820,9720,9720,3520,66
26.03.200820,420,5419,9320,33
27.03.200820,3720,419,9819,98
28.03.20082020,0619,519,52
31.03.200819,5919,7319,3819,51
01.04.200819,820,2519,7320,1
02.04.200820,4920,8220,2320,59
03.04.200820,3121,1820,2720,85
04.04.200821,0721,7520,6420,89
07.04.200820,320,7820,1420,19
08.04.200819,9219,9419,3919,5
09.04.200819,6719,7919,3119,68
10.04.200819,7820,4219,7620,18
11.04.200819,8919,931919,11
14.04.200818,9219,2118,7518,89
15.04.200818,9619,0818,3118,76
16.04.200819,2519,719,1319,34
17.04.200819,3419,519,0119,17
18.04.200819,4119,5818,8519,13
21.04.200819,0319,118,8719
22.04.200818,818,8718,3618,4
23.04.200818,5719,1218,518,8
24.04.200818,7519,5718,4119,26
25.04.200819,3619,4618,8319,1
28.04.200819,1719,2418,9218,99
29.04.200818,9919,1418,8919
30.04.200819,1419,1418,4918,66
01.05.200818,819,6218,7119,51
02.05.200819,8119,9819,3219,7
05.05.200819,8519,8619,1819,46
06.05.200819,3319,4219,0419,39
07.05.200819,2319,7419,219,26
08.05.200819,3319,8219,3119,51
09.05.200819,319,3618,9619,29
12.05.200819,2919,9519,1619,87
13.05.200820,1120,1219,619,86
14.05.200819,7620,1319,3419,9
15.05.200819,8119,9719,5119,64
16.05.200819,7319,7719,2719,57
19.05.200819,632019,4419,5
20.05.200819,3719,3919,0219,08
21.05.200819,0819,2918,8918,89
22.05.200818,8619,3118,819,17
23.05.200819,0519,0918,6518,92
27.05.200819,0719,5719,0719,56
28.05.200819,6419,7119,2219,54
29.05.200819,6119,7819,519,63
30.05.200819,8119,9719,6319,81
02.06.200819,7919,819,2519,45
03.06.200819,4819,5518,7918,95
04.06.200818,9419,4418,8719,24
05.06.200819,4119,4919,1319,3
06.06.200819,0919,2818,8818,89
09.06.200819,0119,1318,418,93
10.06.200818,6219,1818,618,97
11.06.200818,8519,0918,6818,73
12.06.200818,8719,4918,7819,36
13.06.200819,5120,119,4520,09
16.06.200819,8820,8919,8820,79
17.06.200820,6820,6820,3520,45
18.06.200820,4520,6220,2920,35
19.06.200820,2720,7320,0220,5
20.06.200820,3320,3620,0520,1
23.06.200820,1820,3519,7519,75
24.06.200819,8120,3219,6819,98
25.06.200820,120,920,0520,61
26.06.200820,2720,3219,2419,4
27.06.200819,4419,6519,0119,29
30.06.200819,3119,4819,0619,09
01.07.200818,9919,3818,919,28
02.07.200819,319,418,7118,8
03.07.200818,8818,9518,4118,7
07.07.200818,7619,1818,5618,86
08.07.200818,819,1218,5218,84
09.07.200818,8218,8717,817,85
10.07.200817,9518,4717,8918,34
11.07.200817,3218,1517,2517,91
14.07.200818,2118,3617,5917,77
15.07.200817,6518,817,5718,07
16.07.200817,9918,3917,8118,32
17.07.200818,3418,7218,1218,67
18.07.200818,6418,7618,1618,28
21.07.200818,3418,4617,7917,81
22.07.200817,5617,6317,1817,39
23.07.200817,5517,7617,3217,57
24.07.200817,3317,416,8216,96
25.07.200817,0317,1816,817,01
28.07.200816,917,0116,6516,7
29.07.200816,8317,216,7417
30.07.200817,1217,5817,0117,21
31.07.200817,0617,6517,0517,32
01.08.200817,2517,6517,0717,53
04.08.200817,6318,0617,5217,87
05.08.200818,0518,1617,918,07
06.08.200817,9718,0917,5617,95
07.08.200817,8618,617,6718,48
08.08.200818,3218,8418,2518,79
11.08.200818,818,9118,4318,52
12.08.200818,4918,8518,3418,47
13.08.200818,919,618,8519,33
14.08.200819,2219,318,9719,12
15.08.200819,2419,4919,1219,3
18.08.200819,2819,3518,4918,79
19.08.200818,6118,7418,3618,43
20.08.200818,5118,7618,3218,46
21.08.200818,2918,4918,1518,36
22.08.200818,4818,6218,3518,49
25.08.200818,3618,3818,0818,12
26.08.200818,118,2417,9618,19
27.08.200818,2318,718,1718,31
28.08.200818,4418,5418,3418,5
29.08.200818,6318,6917,7817,92
02.09.200818,2718,4917,7317,8
03.09.200817,7317,7317,0917,11
04.09.200817,0117,216,7516,75
05.09.200816,6817,2416,6417,16
08.09.200817,4117,516,917,35
09.09.200817,4217,4516,816,9
10.09.200816,9916,9916,3416,37
11.09.200816,2316,6316,0216,62
12.09.200816,4216,4515,9416,23
15.09.200815,916,6615,8816,34
16.09.200816,116,8916,116,54
17.09.200816,2716,8415,715,7
18.09.200815,9816,1215,315,93
19.09.200816,3516,4315,915,9
22.09.200815,9916,1515,4815,49
23.09.200815,615,9515,515,56
24.09.200815,615,9515,5615,64
25.09.200815,7316,1515,5916,02
26.09.200815,6916,115,6215,95
29.09.200815,6915,8814,6314,63
30.09.200815,0715,2514,9615,13
01.10.20081515,1514,7714,96
02.10.200814,8614,9314,2714,27
03.10.200814,4214,9314,0814,19
06.10.2008141412,8713,54
07.10.200813,6613,812,3512,35
08.10.200812,0113,0511,9312,47
09.10.200812,8113,112,6712,8
10.10.200812,4713,6812,1512,7
13.10.200813,2913,4312,7913,39
14.10.200813,9414,0212,712,75
15.10.200812,612,7511,511,51
16.10.200811,6512,5311,1112,53
17.10.200812,3813,0811,9411,99
20.10.200812,4913,1212,412,76
21.10.200812,512,5512,1912,22
22.10.200812,0212,4211,5311,64
23.10.200811,6411,7410,9411,36
24.10.200810,5211,7410,5211,4
27.10.200811,1711,9210,9211,3
28.10.200811,6912,4611,1912,44
29.10.200812,3512,3911,8511,98
30.10.200812,4112,5611,9412,08
31.10.200811,9613,1811,9312,91
03.11.20081313,2412,7812,96
04.11.200813,3513,5312,913,31
05.11.200813,0913,212,4312,46
06.11.200812,2212,2210,8410,89
07.11.200811,1211,3210,911,3
10.11.200811,411,4410,6110,71
11.11.200810,5510,7710,2210,65
12.11.200810,4710,769,959,95
13.11.20089,9911,379,9111,37
14.11.200810,7510,8610,0910,23
17.11.200810,1410,339,9610
18.11.200810,0510,099,159,5
19.11.20089,429,488,418,42
20.11.20088,388,858,128,14
21.11.20088,268,457,88,35
24.11.20088,588,848,428,84
25.11.20089,029,088,528,71
26.11.20088,549,748,59,73
28.11.20089,689,759,369,58
01.12.20089,369,368,838,88
02.12.20089,019,148,618,99
03.12.20088,759,388,579,31
04.12.20089,410,059,299,52
05.12.20089,4610,019,1310
08.12.200810,0710,119,7510,01
09.12.20089,8510,839,6210,31
10.12.200810,3310,810,2110,35
11.12.200810,2610,631010,06
12.12.20089,810,499,810,45
15.12.200810,4510,579,9810,19
16.12.200810,3210,7610,2610,75
17.12.200810,6310,8510,3210,67
18.12.200810,6610,739,9910,1
19.12.200810,1610,5110,0510,13
22.12.200810,0110,189,9310,15
23.12.200810,2410,249,659,72
24.12.20089,779,889,699,83
26.12.20089,89,879,529,69
29.12.20089,79,819,589,8
30.12.20089,810,259,7510,15
31.12.200810,1610,410,0510,13