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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 109,7975
KAPANIŞ 109,7697

En Düşük

DÜŞÜK 71,12

En Yüksek

YÜKSEK 167,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022157,74160,78156,7159,93
04.01.2022159,99161,84154,51158,36
05.01.2022158,04158,89153,5153,74
06.01.2022153,28157,4151,84156,34
07.01.2022155,1157,38150,64150,81
10.01.2022147,72149,9143,27149,59
11.01.2022148,38152,66146,27152,45
12.01.2022154,73159,75154,62159,55
13.01.2022164166,53156,5157,18
14.01.2022155,78167,06155,6167
18.01.2022165,36165,89151,52152,36
19.01.2022154,43155,82142,92143,07
20.01.2022145,69147,32138,56139,15
21.01.2022137,52141,9134,65135,06
24.01.2022131,51139,44129,69139,29
25.01.2022134,8136,41131,37132,99
26.01.2022137,71141,58132,84135,58
27.01.2022134,24135,45129,3130,15
28.01.2022129,6132,5123,85132,45
31.01.2022132,92138,37131,63138,18
01.02.2022138,23139,28133,37138,61
02.02.2022140,7141,4137,21140,76
03.02.2022138,19141,22135,1136,51
04.02.2022134,34136,75131,94135,57
07.02.2022135,76138,29135,2136,13
08.02.2022134,84139,2133,5138,75
09.02.2022141,66144,98139,49144,2
10.02.2022139,79145,16139,01139,77
11.02.2022139,55140,56131,28132,49
14.02.2022132,37134,4129,69131,86
15.02.2022134,69140,38134,29139,84
16.02.2022138,48141,71136,9140,96
17.02.2022142,83143,79134,75136,47
18.02.2022136,99137,03130,93133,35
22.02.2022129,94135,16128,5130,26
23.02.2022131,96134,22127,62127,86
24.02.2022123,08133,63122,68133,42
25.02.2022133,36136,14131,74135,72
28.02.2022133,82137,06132,03134,2
01.03.2022133,74135,06128,09129,61
02.03.2022130134,47129,65133,18
03.03.2022135,12135,12129,57130,64
04.03.2022128,38129,56124,12125,74
07.03.2022127,56128,05119,11119,22
08.03.2022119,79127,87118,17124,15
09.03.2022127,7129,84126,2128,62
10.03.2022125,72126122,68124,97
11.03.2022130130123,37123,64
14.03.2022123,74124,72119,1120,13
15.03.2022121,72124,95119,86124,41
16.03.2022127,32130,74125,09130,48
17.03.2022129,32132,26128,31131,99
18.03.2022130,6135,75129,75135,14
21.03.2022134,1135,38131,92134,2
22.03.2022134137,34133,85135,48
23.03.2022133,61135,1131,2131,42
24.03.2022133,01138,65131,33138,59
25.03.2022138,63138,99134,8137,06
28.03.2022135,09137,75133,7137,66
29.03.2022140,08142,01138,91141,44
30.03.2022140,69141,3135,08135,8
31.03.2022136,1137,35131,65131,8
01.04.2022132,88133,04125,57127,41
04.04.2022127,17129,7126,9129,44
05.04.2022128,78128,98121,35121,71
06.04.2022119,01121,22117,07119,33
07.04.2022119,08123,9118,59122,4
08.04.2022121,26122,39119,46119,96
11.04.2022118,2119,05116,14116,24
12.04.2022118,1119,26114,17114,56
13.04.2022115,24118,12114,49116,86
14.04.2022117,41117,53113,25113,36
18.04.2022112,5115,98112,34114,87
19.04.2022114,13117,24113,54117,06
20.04.2022120,52122,37117,52117,89
21.04.2022119,21121,08115,34115,69
22.04.2022115,23116,19112,63112,8
25.04.2022111,41114,72111,2114,47
26.04.2022112,84113,2108,83108,92
27.04.2022108,37112,37107,9108,81
28.04.2022111,41115,99109,59114,63
29.04.2022113,03116,16110,16110,35
02.05.2022111,1113,2108,18112,97
03.05.2022112,18114,73111,43113,8
04.05.2022114,17119,12112,04118,81
05.05.2022116,07116,9111,85113,47
06.05.2022111,88115,05109,89112,5
09.05.2022107,94110,79105,38105,75
10.05.2022109,22109,57105,18107,18
11.05.2022106,66109,13103,61103,92
12.05.2022103,03106,88102,99106,76
13.05.2022108,19112,63108,03111,86
16.05.2022109,61112,31108,62110,48
17.05.2022114,54117,32113,33116,84
18.05.2022113,99117,05110,79111,34
19.05.2022111,41113,48110,2110,74
20.05.2022112112,74101,33106,46
23.05.2022107,09111,35106,98109,93
24.05.2022107,88108,73105,71106,59
25.05.2022105,07109,42105,07108,53
26.05.2022106,96115,71106,82115,07
27.05.2022116,62119,7116,4119,48
31.05.2022117,55118,68115,56117,29
01.06.2022117,96118,5112,8114,46
02.06.2022114,69117,41113,55117,33
03.06.2022114,89116,34114,14114,96
06.06.2022117,14117,88114,37115
07.06.2022113,2115,99112,4115,67
08.06.2022115,27115,67111,19112,46
09.06.2022111,1111,97107,15107,24
10.06.2022105,45106,31101,81101,88
13.06.202298,2698,8595,6596,32
14.06.202297,497,9695,3996,62
15.06.202297,8599,395,5997,42
16.06.202294,7995,1188,7589,59
17.06.202288,2190,9487,6289,83
21.06.202291,795,6891,1695,17
22.06.202293,0995,9392,8593,94
23.06.202294,6395,3292,1193,28
24.06.202295,3298,2894,6797,36
27.06.202297,9798,8796,5497,61
28.06.202298,1198,9194,7495,02
29.06.202293,9794,291,4191,94
30.06.202290,2593,5289,2790,98
01.07.202288,7288,7284,4686,27
05.07.202283,2486,2382,6786
06.07.202286,2587,4884,9586,56
07.07.202288,6991,1688,6790,75
08.07.202289,6491,6589,391,19
11.07.202289,590,0787,8288,62
12.07.202289,2490,0288,0988,73
13.07.202286,5390,1286,4889,08
14.07.202288,4892,0886,4191,67
15.07.202292,3694,5990,2194,47
18.07.202295,7696,492,5593,14
19.07.202294,6898,6494,3798,23
20.07.202297,59102,8697,51102,23
21.07.2022103,54103,97101,02103,84
22.07.2022103,71103,96100,94101,67
25.07.2022100,51101,2799,46101
26.07.2022100,58100,9898,5798,91
27.07.2022100,57104,5100,06103,46
28.07.2022103,37105,29100,75105,16
29.07.2022103,5106,55103,04105,98
01.08.2022104,49107,34103,67106,4
02.08.2022104,71106,54103,66104,99
03.08.2022105,74110,6105,68109,01
04.08.2022109,42111,19109,03111,06
05.08.2022109,06111,22107,44109,62
08.08.2022109,2110,36105,94107,83
09.08.2022103,75103,9797,8899,66
10.08.2022102,77105,13100,94105,05
11.08.2022105,79108,91104,99105,53
12.08.2022106,2111,32105,76110,38
15.08.2022109,8111,65108109,78
16.08.2022108,44109,59107,01108,49
17.08.2022107107,27104,12106
18.08.2022106,68109,33105,5108,27
19.08.2022106,63107,3103,35104,63
22.08.2022102,8103,42100,35100,81
23.08.2022101,11103,31101,05101,93
24.08.2022101,25102,09100,14101,48
25.08.2022101,97105,18101,47105
26.08.202210510598,5598,8
29.08.202297,5598,7196,3796,54
30.08.202297,9198,2893,5694,52
31.08.202294,7194,8292,6194,07
01.09.202291,5491,9789,0391,81
02.09.202293,1593,8490,5491,24
06.09.202291,1291,689,2290,29
07.09.202290,5792,7789,8891,94
08.09.202291,0293,8390,2693,79
09.09.202295,1297,0195,0696,51
12.09.202296,997,6795,2496,3
13.09.202292,4393,359090,39
14.09.202291,9491,9489,690,64
15.09.202290,0490,8288,0988,92
16.09.202287,6289,3586,9488,87
19.09.202287,8590,2987,7189,72
20.09.202288,0289,0287,3588,12
21.09.202288,3791,2687,0587,09
22.09.202286,6486,7984,5985,04
23.09.202284,1984,4882,784,29
26.09.202284,2985,5882,8482,94
27.09.202284,4385,1882,5384,15
28.09.20228386,482,8486
29.09.202284,7585,183,284,42
30.09.202281,9484,4681,5381,93
03.10.202283,0487,6183,0186,25
04.10.202289,1290,2788,4789,41
05.10.202287,6590,1786,1989,22
06.10.202288,9891,1987,8888,12
07.10.202285,1785,5482,0282,6
10.10.20228282,1377,3679,19
11.10.202277,7478,7774,9776,3
12.10.202276,557775,4776,01
13.10.202272,1881,5271,1279,42
14.10.202279,5679,974,5974,82
17.10.202277,2177,8974,1674,41
18.10.202276,6977,4474,1575,23
19.10.20227577,7974,4477,26
20.10.202278,3682,1277,2178,66
21.10.202278,8382,6578,1382,42
24.10.202282,8385,0881,984,94
25.10.202285,9488,585,7587,53
26.10.202286,4790,2585,888,14
27.10.202288,7889,9986,3786,54
28.10.202286,6289,9386,4689,72
31.10.202288,8689,487,6688,29
01.11.202290,590,88989,79
02.11.202290,3593,2987,5387,76
03.11.202285,9687,7184,786,3
04.11.202290,0591,888,8491,7
07.11.202292,2695,1292,195,04
08.11.202296,9898,7994,7897,46
09.11.202295,2896,6194,2494,38
10.11.2022100,16104,8999,48104,79
11.11.2022105,31110,89104,79110,53
14.11.2022108,86110,23107,45107,61
15.11.2022111,17112,12108,77110,46
16.11.2022105,38107,13102,99104,22
17.11.2022100,42105,6100,21104,45
18.11.2022109,99110103,65104,7
21.11.2022103,53105,91101,84105,14
22.11.2022105,92107,29103,85107,04
23.11.2022106,32108,57106,32107,67
25.11.2022106,92107,5105,79105,82
28.11.2022104105,09102,81103,47
29.11.2022104,06104,92102,92103,25
30.11.2022103,97109,64102,66109,6
01.12.2022110,15110,67105,76107,01
02.12.2022104,32107,32104,22106,71
05.12.2022106,37107,69105,21106,43
06.12.2022106,82107,07103,77104,71
07.12.2022104,71107,65104,14106,11
08.12.2022107,04109,44106,5108,61
09.12.2022107,78109,74107107,34
12.12.2022106,82109,42105,64109,37
13.12.2022115,39116,09111,16111,87
14.12.2022111,36112,61108,55109,64
15.12.2022107,75108,02104,02104,56
16.12.2022104,15105,93103,55104,73
19.12.2022104,83105,06102,67103,99
20.12.2022102,07104,61102,04103,5
21.12.2022104,63106,51104,2105,9
22.12.2022102,11102,6195,9797,6
23.12.202296,6997,3995,3397,22
27.12.202296,1896,8495,1795,34
28.12.202294,6795,7893,6894,23
29.12.202296,0597,6495,1397,14
30.12.202295,697,4895,0397,38