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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 132,4314
KAPANIŞ 132,6809

En Düşük

DÜŞÜK 96,12

En Yüksek

YÜKSEK 165,01
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202399,77100,0296,1296,73
04.01.202398,2299,6297,1999,31
05.01.202397,8499,2497,3697,92
06.01.2023100104,8698,58104,27
09.01.2023105,55108,76104,16106,49
10.01.2023106,14108,19105,86108,04
11.01.2023106,68110,19106,53110,06
12.01.2023110,58111,89107,23110,2
13.01.2023107,53110,2107,44109,97
17.01.2023109,41110,63107,78109,41
18.01.2023110,76112,39109,58109,7
19.01.2023109,49109,64106,09106,16
20.01.2023106,8109,78106,49109,65
23.01.2023108,53114,91108,5114,16
24.01.2023113,47114,07112,47112,99
25.01.2023110,99114,44109,41113,95
26.01.2023114,4115,76112,27115,58
27.01.2023112,62113,89110,7112,5
30.01.2023110,69110,97107,97108,2
31.01.2023108,96111,56108,61111,49
01.02.2023112,11120,13111,91119,01
02.02.2023120,31124,92120,3124,26
03.02.2023122,92123,67119,61119,98
06.02.2023118,21119,44116,91117,69
07.02.2023117,39121,29116,75120,52
08.02.2023119,15119,37115,47115,95
09.02.2023118,36119,56115,08116,08
10.02.2023114,8114,97112,97114,77
13.02.2023115,17116,72114,55116,53
14.02.2023114,87119,01113,85118,44
15.02.2023117119,58115,99119,46
16.02.2023116,88118,08115,14115,39
17.02.2023116,78117,4113,38115,44
21.02.2023113,64114,83110,93111,28
22.02.2023111,12112,38109,48110,41
23.02.2023112,54113,96109,91112,91
24.02.2023111,01112,1110,38111,31
27.02.2023113,51113,89111,49112,07
28.02.2023116,14118,07114,85116,15
01.03.2023117,7119,32116,94117,26
02.03.2023115,45119,09113,93118,45
03.03.2023118,75119,14116,95118,96
06.03.2023119,85121,5118,22118,54
07.03.2023118,33118,72115,66116,37
08.03.2023116,62119,1116,62118,65
09.03.2023118,69120,96116,85117,04
10.03.2023118,34118,62113,92114,39
13.03.2023113,79117,32111,92115,84
14.03.2023118,78121,24117,88120,34
15.03.2023118,52118,83115,7118,48
16.03.2023118,21123,43116,9122,83
17.03.2023123,65124,39121,62122,6
20.03.2023123124,76122,43124,04
21.03.2023123,88125,62118,41120,4
22.03.2023120,27123,74118,69118,86
23.03.2023121,27124,99120,17122,78
24.03.2023121,64122,12118,05119,53
27.03.2023120,75120,98118,32118,87
28.03.2023118,89119,06115,58116,4
29.03.2023118,72121,01117,36119,85
30.03.2023122123,38121,34122,11
31.03.2023121,52123,52121122,83
03.04.2023121,63122,44120,6122,32
04.04.2023122,94122,97119,39120,12
05.04.2023119,59119,69115,65117,32
06.04.2023114,18115,29111,87114,45
10.04.2023112,47116,71112,45116,5
11.04.2023117,33117,83116,08116,38
12.04.2023117,73117,8112,87113,16
13.04.2023113,53113,91111,52113,47
14.04.2023113,36115,05111,37112,9
17.04.2023109,22111,97109111,79
18.04.2023112,5113,59110,53111,27
19.04.2023109,85110,61109,12110,34
20.04.2023111,25116,33111,25114,39
21.04.2023113,47114,1112,21113,46
24.04.2023113,49113,94112,54113,61
25.04.2023112,5113,66110,42110,61
26.04.2023111,16111,5109,82110,31
27.04.2023111,3112,18109,15111,68
28.04.2023111,7113,26111,12113,03
01.05.2023113,3114,44112,1112,95
02.05.2023112,92113,39111,2112,16
03.05.2023111,94115,27111,89113,29
04.05.2023113,05113,41111,72112,45
05.05.2023113,7116,62112,97116,06
08.05.2023116,87117,59114,93115,75
09.05.2023114,08114,41112,86113,84
10.05.2023115,52116,24114,14115,41
11.05.2023115,3115,84113,91115,46
12.05.2023116,71117,07114,99116,09
15.05.2023116,69121,26116,02121,11
16.05.2023120,83123,07120,44120,92
17.05.2023122,25126,3121,88125,7
18.05.2023125,81132,06125,76129,92
19.05.2023128,3128,32125,25126,95
22.05.2023127,23127,56125,65126,55
23.05.2023125,89126,73124,19124,49
24.05.2023121,92122,62120,18121,73
25.05.2023127,17130,73126,13130,47
26.05.2023130,77136,69129,99136,06
30.05.2023138138,8135,49136,57
31.05.2023133,6135,75132,16133,3
01.06.2023133,73136,19131,69134,83
02.06.2023135,14135,33132,38134,63
05.06.2023134,82135,15133,04133,73
06.06.2023131,4135,35130,75133,94
07.06.2023135,27137,04133,58135,01
08.06.2023135,85136,76134,15136,2
09.06.2023137,79137,98135,82136,12
12.06.2023137,74140,23136,83140,01
13.06.2023141,5142,53139,41141,79
14.06.2023138,41141,36138,23141,17
15.06.2023138,69141,43137,93140,11
16.06.2023140,89140,95138,13138,93
20.06.2023139,11140,32137,27138,52
21.06.2023138,53139,16135,87136,67
22.06.2023135139,6135138,92
23.06.2023136,55136,79134,84136,07
26.06.2023136,47140,87136,47139,8
27.06.2023140,15146,69139,96146,55
28.06.2023142,8145,92142,05144,03
29.06.2023144,69145,25143,51144,23
30.06.2023145,3145,55143,44144,54
03.07.2023144,02145,91143,38145,47
05.07.2023144,25144,92142,16142,26
06.07.2023140,66141,33138,76140,38
07.07.2023139,62142,12139,41139,57
10.07.2023139,78141,88139,7140,56
11.07.2023140,18140,44134,01137,56
12.07.2023139,21139,7137,85138,89
13.07.2023140,12143,66140,02142,65
14.07.2023144,57145,39142,38142,74
17.07.2023142,98146,5141,83145,5
18.07.2023143,8145,15141,91144,51
19.07.2023144,05144,65141,18141,78
20.07.2023137,82138,19133,52134,04
21.07.2023135,22137,3135,19136,4
24.07.2023137,6139,08136,85138,35
25.07.2023138,69141,4138,5140,06
26.07.2023137,63140,29136,81139,02
27.07.2023144,23150,43144,21146,14
28.07.2023149,58153,28148,7151,93
31.07.2023151,93152,68150,52151,59
01.08.2023150,92152,86150,28152,63
02.08.2023150,62150,62146,88147,33
03.08.2023146,01148,7145,36147,81
04.08.2023147,52149,07145,07145,66
07.08.2023147,05150,69147,03150,38
08.08.2023148,15148,31145,9148,01
09.08.2023147,98148,91144,8145,16
10.08.2023146,77147,98143,1144,61
11.08.2023142,22142,47138,53138,83
14.08.2023138,2141,94137,67141,89
15.08.2023141,27141,85139,74140,08
16.08.2023140,53141,26138,17138,25
17.08.2023139,19139,79136,57137,59
18.08.2023137,33143,65135,53142,66
21.08.2023143,28149,22143,16148,77
22.08.2023150,76151,15146,94147,85
23.08.2023147,01148,57146,05148
24.08.2023149,54149,95141,82142,52
25.08.2023143,59144,96140,96144,36
28.08.2023145,31147,19144,04145,42
29.08.2023143,86150,52143,86149,98
30.08.2023149,19151,57148,18150,95
31.08.2023149,41153,39149,41152,76
01.09.2023154,5154,54152,5153,99
05.09.2023153,97154,82152,32153,61
06.09.2023153,25155,26151,55153,18
07.09.2023149,22149,49145,13148,23
08.09.2023147,72148,5146,18147,53
11.09.2023150150144,04146,71
12.09.2023146,03146,44143,72143,97
13.09.2023144,21147,11143,8144,58
14.09.2023146,41146,71143,94144,57
15.09.2023140,85141,22136,71138,25
18.09.2023137,88140,98137,52140,27
19.09.2023139,71140,05136,67137,71
20.09.2023138,76139,66136,89136,97
21.09.2023135,02137,51134,94135,19
22.09.2023136,99138,31135,75136,17
25.09.2023135,89137,04134,72136,59
26.09.2023135,61136,03133,54134,08
27.09.2023135,22136,07133,1135,06
28.09.2023134,68139,8134,28138,22
29.09.2023140,22141,56138,07138,45
02.10.2023138,86141,41137,26139,51
03.10.2023138,68140,01135,43136,72
04.10.2023137,57139,61136,97139,3
05.10.2023139,45140,15137,78139,28
06.10.2023138,05141,16135,15140,29
09.10.2023139,47140,93137,76140,15
10.10.2023141,04142,73140,35141,4
11.10.2023142,82142,94140,81142,18
12.10.2023143148,4142,77145
13.10.2023147,05147,1140,72141,14
16.10.2023141,76142,66139,74141
17.10.2023139,13142,79136,81142,72
18.10.2023139,9142,48138,1141,45
19.10.2023142,84143,05133,77134,43
20.10.2023134,52136,15133,36134,12
23.10.2023133,2135,81131,9134,23
24.10.2023135,33135,55133,51134,9
25.10.2023133,07133,26129,75130,11
26.10.2023131,11134,41130,51130,84
27.10.2023131,27133,11130,56131,3
30.10.2023131,96132,96129,82131,03
31.10.2023131,8132,55129,21132,35
01.11.2023133,03135,83132,78135,29
02.11.2023137,81139,78136,67138,51
03.11.2023139,49141,77139,07139,75
06.11.2023140,4140,79139,21140,36
07.11.2023140141,92139,69141,74
08.11.2023142,37144,53141,61144,23
09.11.2023144,9147,21142,89143,17
10.11.2023145,19150,99144,67150,68
13.11.2023149150,25147,55149,74
14.11.2023153,03154,91152,14154,08
15.11.2023154,97156,77154,06155,37
16.11.2023155,4157,76151,2154,81
17.11.2023142,04149,05141,94148,59
20.11.2023148,88153148,81152,57
21.11.2023151,57151,81148,17149,25
22.11.2023151,03153,79149,02149,48
24.11.2023149,33150,66149,33150,34
27.11.2023149,5151,76148,77150,81
28.11.2023149,36149,99146,51148,06
29.11.2023150,24152,82148,85149,36
30.11.2023150,41150,48147,04149,78
01.12.2023149,56151,98148,63151,59
04.12.2023150,04150,66145,66148,27
05.12.2023146,53147,47145,22146,15
06.12.2023148,68148,72144,69144,7
07.12.2023146,96148,54144,57148,39
08.12.2023147,42148,81145,99147,72
11.12.2023149,21155,66149,14155,14
12.12.2023155,14158,18154,64157,22
13.12.2023157,03158,38154,63156,99
14.12.2023157,77163,06157,71161,74
15.12.2023162,21164,21161,49161,95
18.12.2023160,89161,35157,73160,36
19.12.2023160,58162,73160,02162,33
20.12.2023160,81162156,83156,92
21.12.2023161161,82159,58161,39
22.12.2023161,6163160,84162,05
26.12.2023162,3164,97162,1164,28
27.12.2023164,54164,99163,53164,21
28.12.2023165165,01162,85163,12
29.12.2023163,11163,56160,7162,07