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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 61,8125
KAPANIŞ 61,8351

En Düşük

DÜŞÜK 36,64

En Yüksek

YÜKSEK 90,61
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20206262,6561,762,2
03.01.202060,6961,7360,5661,21
06.01.202059,8560,4659,359,89
07.01.202060,2762,160,1461,62
08.01.202061,762,261,2561,58
09.01.202062,262,8561,2161,97
10.01.202062,5362,7161,261,47
13.01.202061,4861,9561,3461,81
14.01.202062,0963,5562,0862,35
15.01.202062,362,3761,3561,93
16.01.202062,5963,2362,4763,21
17.01.202063,7963,8162,5362,85
21.01.202062,7463,8962,6563,2
22.01.202063,764,663,6263,89
23.01.202064,1364,2663,1363,89
24.01.202064,864,9361,6162
27.01.202059,9560,4558,8259,05
28.01.202059,7660,3558,9260,19
29.01.202060,0760,6659,4959,82
30.01.202061,5462,0359,4260,25
31.01.202059,8259,8557,5357,99
03.02.202058,6860,2558,6659,72
04.02.202061,4163,6561,263,01
05.02.202063,9864,4462,8763,8
06.02.202064,0264,1663,0563,19
07.02.202062,8462,9861,6361,71
10.02.202061,0862,9661,0862,92
11.02.202063,664,763,3464,45
12.02.202064,9365,6864,6265,37
13.02.202066,7569,4465,9567,37
14.02.202067,4667,966,5566,85
18.02.202064,236663,8565,16
19.02.202066,567,7466,2767,41
20.02.20206767,3565,2266,4
21.02.202065,9166,1363,6364,27
24.02.202061,1361,8560,461,08
25.02.202061,9262,2858,4858,86
26.02.202059,5860,7659,3159,81
27.02.202057,258,556,457
28.02.202054,1958,1854,0858,12
02.03.202058,760,195760,16
03.03.202059,9761,3857,5658,04
04.03.202059,4460,6558,2760,52
05.03.202058,5660,4458,2659,13
06.03.20205758,4856,2557,79
09.03.202052,8155,335252,07
10.03.202054,456,1752,5756,17
11.03.202054,2854,9951,4152,49
12.03.202048,7850,3645,145,11
13.03.202048,6751,2345,3550,89
16.03.202044,0546,740,4140,53
17.03.202041,7646,0739,7744,86
18.03.202040,5741,7636,6439,18
19.03.202038,6842,0736,8640,19
20.03.202041,4943,2637,837,99
23.03.202038,6441,5437,9240,17
24.03.202044,2446,2443,0345,14
25.03.202044,9348,2243,7744,73
26.03.202046,2349,3945,3449,2
27.03.202047,748,1344,8445,05
30.03.202045,447,5145,3347,3
31.03.202047,1747,2845,1545,82
01.04.202043,8346,1842,8343,3
02.04.202042,544,4642,1343,24
03.04.202043,4643,6241,5842,28
06.04.202044,8446,4544,6446,15
07.04.20204848,9746,347,56
08.04.202048,6351,6248,5251,46
09.04.20205252,7448,6849,59
13.04.202049,349,9748,3749,88
14.04.202051,4152,8451,0852,47
15.04.202051,3151,3149,7550,37
16.04.202051,8752,5750,852,23
17.04.202053,6453,952,2753,2
20.04.202052,152,4950,6150,63
21.04.202049,950,0548,2148,33
22.04.202050,152,4349,8152,11
23.04.202051,7552,2250,5950,9
24.04.202051,2251,8849,9451,74
27.04.202052,552,7250,6551,03
28.04.202051,9152,1250,2650,42
29.04.202051,8354,6551,4254,34
30.04.202053,4553,8849,6449,68
01.05.202048,0848,3646,3746,89
04.05.202046,5647,6446,2247,58
05.05.202048,8350,7548,5348,85
06.05.202049,9951,1649,5450,5
07.05.202051,4651,850,9151,25
08.05.202052,4153,8952,2453,81
11.05.202054,1354,4153,3754,01
12.05.202054,454,5952,3152,33
13.05.202052,552,8650,451,49
14.05.202050,7554,6549,6654,43
15.05.202053,1653,4751,1752,04
18.05.202053,5354,6552,4154,36
19.05.202054,55754,0355,47
20.05.202056,558,1656,3256,88
21.05.202056,8456,9254,8555,02
22.05.202055,0255,1753,7254,39
26.05.202056,3156,7154,9655,14
27.05.202055,5956,4453,3256,4
28.05.202056,1256,6854,3554,67
29.05.20205556,3854,4656,18
01.06.202055,6356,4755,1955,69
02.06.20205656,2254,7555,79
03.06.202056,6958,2556,4157,81
04.06.202057,1659,257,158,13
05.06.202059,7161,1159,6260,19
08.06.202059,9360,4759,0959,9
09.06.202059,0260,2658,9359,79
10.06.202060,260,5759,4659,86
11.06.202058,2658,5955,3555,41
12.06.202057,5158,0154,9756,55
15.06.202054,9257,2354,5257,05
16.06.202058,9660,1357,958,54
17.06.202058,7360,4358,5460
18.06.202059,5760,7259,5760,38
19.06.202061,462,3360,4160,95
22.06.202060,5261,3959,5861,27
23.06.202061,9361,9860,4460,84
24.06.202060,3360,8959,1559,97
25.06.202059,660,0758,6159,98
26.06.202059,5760,1458,0158,38
29.06.202058,4459,0757,5659,06
30.06.202059,1260,9459,0760,45
01.07.202060,4360,7859,5459,68
02.07.202060,561,6560,3461
06.07.202062,3963,7162,2963,46
07.07.202063,3863,8362,0362,18
08.07.202062,963,1862,0262,77
09.07.202063,0863,762,2463,49
10.07.202063,2863,4962,0562,59
13.07.202063,0163,7861,4161,51
14.07.202060,862,6360,0762,54
15.07.202062,7562,8461,362,1
16.07.202061,6162,6261,562,34
17.07.202062,8562,8561,9562,3
20.07.202062,6163,961,8863,73
21.07.202064,1264,8463,2663,81
22.07.202063,5864,6163,5264,22
23.07.202064,3365,3363,263,63
24.07.202060,3761,3559,6260,62
27.07.202061,6363,0761,1163,01
28.07.202062,5362,9561,962,3
29.07.202062,6763,6662,1763,25
30.07.202063,2364,4362,9964,42
31.07.202064,7964,7963,1264,33
03.08.202064,7965,5964,6865,01
04.08.20206565,264,1864,85
05.08.202064,8765,2564,4264,87
06.08.202063,8764,1762,663,61
07.08.202063,6965,0162,7863,57
10.08.202063,6565,2863,6265,24
11.08.202065,3266,1264,2364,46
12.08.202064,9966,6764,766,5
13.08.202066,3666,664,6165,07
14.08.202067,3969,966,567,62
17.08.202068,168,2366,7766,94
18.08.202067,3967,3966,0766,43
19.08.202066,5766,7365,6965,87
20.08.202064,7164,8263,2863,79
21.08.202063,163,2861,9262,27
24.08.202063,3663,862,6863,74
25.08.202064,1164,6563,4364,05
26.08.202064,0564,2663,4963,76
27.08.202064,2964,2961,2962,03
28.08.202062,0663,161,9763,07
31.08.202062,4462,6161,4261,6
01.09.202061,9862,161,2361,89
02.09.202062,4965,362,3765,08
03.09.202064,1964,3761,0561,46
04.09.202061,2161,8358,5560,96
08.09.202057,0757,7955,3255,63
09.09.202056,6156,9854,5155,2
10.09.202055,656,2554,9455,12
11.09.202055,6156,3154,6855
14.09.202056,2357,1256,1256,46
15.09.202057,2357,8856,4857,2
16.09.202057,4958,256,3856,47
17.09.202054,8256,6354,6956,34
18.09.202056,7956,855,256,15
21.09.202055,2157,3654,1557,32
22.09.202057,9658,1156,7157,89
23.09.202058,158,8857,0157,25
24.09.202056,9458,8256,7657,79
25.09.202057,4958,3856,6558,23
28.09.202058,2859,8558,2559,36
29.09.202059,3860,2559,1559,65
30.09.202059,4360,1858,9959,45
01.10.202060,3761,0259,5160,65
02.10.202059,0959,6658,1958,21
05.10.202058,9360,6358,7660,6
06.10.202060,3362,1660,1760,4
07.10.202061,561,7960,9261,12
08.10.202061,762,761,3762,6
09.10.202063,2963,8163,0663,29
12.10.202064,0665,1263,9864,68
13.10.202065,2465,4264,1664,69
14.10.202064,965,1863,4363,98
15.10.202062,463,6962,0263,51
16.10.202063,7663,9362,4163
19.10.202063,1763,6261,8162,05
20.10.202062,6763,0162,0262,26
21.10.202062,462,8661,9162,11
22.10.202061,7362,1560,8661,7
23.10.202061,762,1760,6660,95
26.10.202060,3360,558,6559,51
27.10.202059,7859,9958,7758,83
28.10.202057,7858,2256,8757,32
29.10.202057,2360,2356,9559,5
30.10.202058,7459,2858,2659,23
02.11.202059,9560,4859,5360,33
03.11.202060,9962,4460,9961,83
04.11.202063,4465,1962,1364,86
05.11.20206670,0665,9169,95
06.11.202068,970,8668,3570,53
09.11.202073,275,9371,2671,3
10.11.202070,9571,4969,169,39
11.11.202070,271,769,8871,16
12.11.202070,8671,1569,4369,8
13.11.202072,2773,9471,5172,81
16.11.202072,9774,5372,5874,48
17.11.202073,7674,5773,0674,37
18.11.202074,6976,6774,5975,71
19.11.202075,2677,5174,5177,25
20.11.202077,278,5776,6876,72
23.11.202076,9780,5876,9780,5
24.11.20208183,1479,8282,95
25.11.202082,983,0281,0781,14
27.11.202081,8183,5381,6882,66
30.11.20208282,5980,7182,48
01.12.202083,0584,6282,8884,27
02.12.202083,6985,5983,6185,29
03.12.202085,7487,0385,6986,1
04.12.202086,9288,9286,6588,84
07.12.202089,2789,4687,8289,14
08.12.202089,2390,2689,0489,75
09.12.202089,5790,187,1887,82
10.12.20208788,6186,4687,89
11.12.202087,0588,5986,5988,3
14.12.202088,590,5288,3288,5
15.12.202089,990,6187,9588,47
16.12.202088,3189,2587,2988,55
17.12.202089,1389,2487,1387,5
18.12.202087,6688,1585,3486,09
21.12.202084,3986,5383,886,41
22.12.202086,5586,6185,5485,64
23.12.202086,386,583,9684,03
24.12.202084,7485,3984,285,33
28.12.202086,3786,7484,5684,87
29.12.202085,0285,1283,5384,27
30.12.202085,3887,5785,1686,98
31.12.202086,9987,0685,1786,3