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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 131,5322
KAPANIŞ 131,5137

En Düşük

DÜŞÜK 86,15

En Yüksek

YÜKSEK 163,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202187,2489,386,1586,87
05.01.202186,489,6286,489,6
06.01.202188,2991,988,2890,83
07.01.202192,1395,0691,9994,56
08.01.202196,2997,894,8895,56
11.01.202194,6298,394,1897,96
12.01.202198,53100,8798,2100,01
13.01.2021100,49100,4997,9698,05
14.01.2021102,83106,6102,7105,8
15.01.2021105,16105,42101,15103,14
19.01.2021105,1109,58104,39109,22
20.01.2021110,11110,88105,16107,84
21.01.2021109,11109,28106,27107,97
22.01.2021108,05109,75106,25106,33
25.01.2021107,51110,1107108,12
26.01.2021108,85108,9105,27105,53
27.01.2021102,1104,0698,0898,58
28.01.2021101,19103,3599,97101,15
29.01.2021100,23100,4696,0796,68
01.02.202199,25102,1597,68101,21
02.02.2021102,99103,94101,77103,59
03.02.2021104,32104,4199,8299,87
04.02.2021100,21103,73100,21103,24
05.02.2021104,86105,2100,69100,71
08.02.2021101,85106,25101,76106,19
09.02.2021106,21107,36104,78105,38
10.02.2021106,94108,2105,03105,88
11.02.2021107,43114,3107,29113
12.02.2021113117,82111,69116,7
16.02.2021118,51121,13117,69118,35
17.02.2021116,46117,06112,09115,71
18.02.2021114115,63112,44113,43
19.02.2021121,61124,5118,9119,46
22.02.2021117,97119,87114,62115,23
23.02.2021112,86117,8110,69116,14
24.02.2021115,05123,02114,42122,81
25.02.2021121,17121,22113,6113,93
26.02.2021116,53120,25113,44118,19
01.03.2021121,18122,48119,46122,25
02.03.2021121,84121,91117,24117,5
03.03.2021118,28119,85115,1115,44
04.03.2021115,34116,49107,13108,24
05.03.2021111,59114,34105,65113,45
08.03.2021112,8114,12105,5105,68
09.03.2021110,26114,95109,41114,22
10.03.2021115,8116,5112,58112,68
11.03.2021117,26117,85115,64117,19
12.03.2021114,55116,45113,33114,29
15.03.2021114,63115,43113,1114,88
16.03.2021117,03121,27116,92118,5
17.03.2021116,19121,14114,9119,9
18.03.2021117,86118,78114,11114,28
19.03.2021114,51117,06112,14114,86
22.03.2021117,6121,48116,97119,33
23.03.2021119,9120,2115,56116,38
24.03.2021122,65125,8120,42121,1
25.03.2021118,76120,48116,22119,72
26.03.2021119,67128,98119,17128,64
29.03.2021127,04127,83123,47125,71
30.03.2021124,89127,9123,86126,76
31.03.2021129,97135,5129133,6
01.04.2021138,14142,36137,2141,52
05.04.2021145,5146141,74143,05
06.04.2021143,88145,3136,95139,54
07.04.2021140,25141,87136,82139,14
08.04.2021140,61141,68138,21139,35
09.04.2021138,32140,18137,49138,91
12.04.2021137,82138,73134,51135
13.04.2021136,63136,99133,2135,1
14.04.2021134,67137,14133,24134,14
15.04.2021136136,14132,85134,41
16.04.2021133,5134,74133,01133,73
19.04.2021133,39135,28128,7130,89
20.04.2021129,38131,67128,31128,59
21.04.2021130,14135,16129135,05
22.04.2021134,77135,74130,45131,75
23.04.2021133,49135,17132,75134,86
26.04.2021134,83138,67134,2137,3
27.04.2021138,15138,25135,55136,78
28.04.2021136,64136,92134,57135,69
29.04.2021137,25137,6133,09135,39
30.04.2021132134,4131,4132,71
03.05.2021134,25135,61131,7132,85
04.05.2021129,99130,68125,32128,72
05.05.2021131,73132,52128,76130,29
06.05.2021129,64131,89127,76131,73
07.05.2021132,55134,1131,64132,95
10.05.2021131,92131,92124,51124,69
11.05.2021120124,34117,62123,55
12.05.2021119,33121,01114,39114,88
13.05.2021118,49121,47117,89119,92
14.05.2021121,89125,8120,26124,83
17.05.2021122123,62120,37123,57
18.05.2021125,34125,39121,69121,81
19.05.2021118,42125,08117,79124,8
20.05.2021126,81130,67125,24130,31
21.05.2021129,85130,69127,02128,66
24.05.2021130,19135,63129,59134,58
25.05.2021136,45139,15135,94137,5
26.05.2021137,97138,97136,21136,9
27.05.2021135,94138,19135,84137,82
28.05.2021139,17139,46137,82138,13
01.06.2021139142,12137,26138,21
02.06.2021138,05140,36136,92139,01
03.06.2021137,4138,03135,09136,38
04.06.2021137,73140,85137,62139,85
07.06.2021139,46139,69138,19138,97
08.06.2021140,34140,75135,24135,86
09.06.2021136,85137,47134,57134,65
10.06.2021135,87138,17135,3137,16
11.06.2021136,93137,15135,23136,82
14.06.2021136,8139,55135,75139,03
15.06.2021139,13140,61138,2138,64
16.06.2021139,51140,29136,04136,98
17.06.2021136,55138,65135,05137,32
18.06.2021135,25136,26130,63131,23
21.06.2021131,19133,58130,32133,05
22.06.2021132,82134,44131,6133,44
23.06.2021134,3136,21134,28135,5
24.06.2021137138,47136,71138,26
25.06.2021138,71139,21135,38136,19
28.06.2021138,78141,42137,93140,99
29.06.2021140,45142,79140,39141,92
30.06.2021141,99142,64140,07142,4
01.07.2021141,7142,19137,59137,95
02.07.2021139,93140,52137,52138,16
06.07.2021139,28141,11134,82136,78
07.07.2021138,51138,74134,02134,87
08.07.2021131,64134,39129,72132,53
09.07.2021133,42135,38132,09134,9
12.07.2021135,99137,03134,67136,8
13.07.2021136136,97134,75136,29
14.07.2021138,19139,88135,41135,65
15.07.2021134,98135,93131,6133,2
16.07.2021134134,59127,92128,18
19.07.2021125,19128,72123,88128,62
20.07.2021129,2133,12127,8131,97
21.07.2021132,82138,27132,53138
22.07.2021137138,75136,37137,18
23.07.2021137,95139136,53138,43
26.07.2021138,23139,88137,44138,48
27.07.2021137,63137,63131,58134,9
28.07.2021135,63137,88135137,21
29.07.2021135,41137,86133,51137,5
30.07.2021136,5141,4136,47139,93
02.08.2021141,04145,25140,89142,01
03.08.2021142,54143,36140,24142,16
04.08.2021143144,7141,81142,76
05.08.2021143,43143,88141,16142,27
06.08.2021141,72143,16141,59142,65
09.08.2021143,49143,69141,45142
10.08.2021142,91143135,3138,06
11.08.2021138,51138,59132,6134,82
12.08.2021132132,02127,69129,22
13.08.2021129,13130,44128,58129,9
16.08.2021129,43132,05129,1131,69
17.08.2021130,05130,84126,71128,8
18.08.2021128,81131,64127,18127,37
19.08.2021126,22129,99125,28129,2
20.08.2021130,38131,99125,25127,2
23.08.2021128,31131,5127,8131,49
24.08.2021131,8133,38130,62131,44
25.08.2021131,54134,2131,44132,82
26.08.2021132,78133,83131,59132,49
27.08.2021133,01137,15132,86136,55
30.08.2021137,57137,89135,38136,05
31.08.2021136,45136,6133,55135,13
01.09.2021135,68136,04133,24133,46
02.09.2021134,73135,95133,88134,45
03.09.2021133,84136,43133,35135,83
07.09.2021136,65137,17133,75136,49
08.09.2021135,7135,94131,75133,56
09.09.2021133,03135,85132,92135
10.09.2021138,28140,8136,61136,84
13.09.2021138,72141,3137,56139,44
14.09.2021138,11141,8137,91140,14
15.09.2021139,99141,34137,44141,23
16.09.2021140,36144,63139,17144,09
17.09.2021143143139,38140,8
20.09.2021136,56136,69133,55135,53
21.09.2021137,13137,24133,45135,18
22.09.2021136,19138,8135,55138,1
23.09.2021139,33142,15138,71141,11
24.09.2021139,41142,37139,16141,92
27.09.2021139,6143,27139,54142,74
28.09.2021137,61139,58132,53132,89
29.09.2021132,8134,04128,04128,27
30.09.2021129,38130,85128,51128,73
01.10.2021129,26129,6126,42129,13
04.10.2021127,66127,82123,17125,2
05.10.2021127,48129,2125,4128,07
06.10.2021126,3128,18125,72126,52
07.10.2021128,65129,95127,46127,88
08.10.2021128,3128,79125,87126,22
11.10.2021125,7129,2125,66127,5
12.10.2021128,76128,83124,94126,76
13.10.2021128,78129,48127,5128,21
14.10.2021131,62132,25129,65132,07
15.10.2021132,26132,91131,25131,59
18.10.2021130,36133,4129,84133,28
19.10.2021133,33135,34132,61134,6
20.10.2021133,97135,2133,35133,98
21.10.2021131,66133,51130,51133,34
22.10.2021135,21141,56134,51135,93
25.10.2021136,25137,92135,3135,76
26.10.2021137,28137,4131,68132
27.10.2021133,28134,28131,41132,16
28.10.2021134,57137,85134,52136,02
29.10.2021134,79137,26134,55136,65
01.11.2021136,98139,67136,42139,51
02.11.2021139,5141,47138,89141,21
03.11.2021141,44143,35139,88142,75
04.11.2021143,27150,49142,5150,13
05.11.2021150,27153,73148,79153,29
08.11.2021154,86154,89151,23152,96
09.11.2021152,98156,68151,42156,29
10.11.2021153,25155150,27150,4
11.11.2021152,23154,18151,3153,9
12.11.2021154,67157,41154,11156,82
15.11.2021156,96158,14155,2156,27
16.11.2021155,38159153,55157,86
17.11.2021157,91158,51155,89155,98
18.11.2021158,5158,98154,74158,74
19.11.2021150,97156,45149,74150,03
22.11.2021151152,98147,36147,55
23.11.2021148,71149,95145,1148,92
24.11.2021148,39149,13145,81149,01
26.11.2021145,61147,18142,22143,29
29.11.2021146,77151,56145,5151,22
30.11.2021151,11151,98146,46147,19
01.12.2021151,25156,58149,84151,67
02.12.2021148149,9143,74146,49
03.12.2021148,51150,74143,33145,83
06.12.2021145,78148,36141,02147,38
07.12.2021151158150,13156,89
08.12.2021156,86157,86155,15157,29
09.12.2021155,84158,34152,38152,65
10.12.2021156,11156,89150,65152,73
13.12.2021154,09154,47146,72147,1
14.12.2021144,98148,2144,53147,73
15.12.2021147,95153,89145,16153,66
16.12.2021154,4155,35146,26146,7
17.12.2021145,29148,98144,22146,15
20.12.2021143,8146,78143,25145,01
21.12.2021149,36151,52147,02151,42
22.12.2021149,97152,44148,92152,32
23.12.2021153,07156,54153155,49
27.12.2021156,19162,81156,19162,72
28.12.2021162,85162,99158,75159,64
29.12.2021159,9163,02159,55160,98
30.12.2021160,68160,92157,63157,98
31.12.2021158,14159,67157,04157,36