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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 196,5338
KAPANIŞ 196,1962

En Düşük

DÜŞÜK 148,05

En Yüksek

YÜKSEK 255,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024160160,11153,43154,37
03.01.2024151,71153,17150,73151,45
04.01.2024149,8152148,75149,31
05.01.2024150,08151,52148,05149
08.01.2024149,83152,79149,72151,56
09.01.2024149,87151,69148,93151,03
10.01.2024151,77151,9148,24149,81
11.01.2024150,25152,44148,48151,95
12.01.2024152,2152,4150,37151,25
16.01.2024151,3154,24149,84153,76
17.01.2024153,11153,75150,2153,37
18.01.2024158,66160,74156,78160,34
19.01.2024162,57168,28162,3167,94
22.01.2024168,18171,91167,64168,3
23.01.2024167,76168164,71167,05
24.01.2024171,39175,96170,67174,14
25.01.2024177,17178,4172,43172,63
26.01.2024169,07169,57166,62166,9
29.01.2024166,31168,51166,08168,48
30.01.2024167,33169,17165,82166,24
31.01.2024164166,62160,96164,3
01.02.2024165,46167,74164,83166,97
02.02.2024165,92169,18165,46168,18
05.02.2024168,6172,28168,28171,09
06.02.2024170,99172,71167,5168,7
07.02.2024170,49172,91168,83170,9
08.02.2024169,99175169,38173,89
09.02.2024179,04186,15178,61185,84
12.02.2024185,27188,21184,64185,54
13.02.2024178,6182,19176,94180,31
14.02.2024182,64186,98182,64186,19
15.02.2024189189,47186,38187,66
16.02.2024202,02206,77197,3199,57
20.02.2024195,59195,86186,12189,14
21.02.2024187,92190,37185,89190,33
22.02.2024198,28201,55196,67199,73
23.02.2024199,32201,34196,61197,16
26.02.2024199,8203,99199,13203,55
27.02.2024203,73204,44201,22202,86
28.02.2024198,49199,18196,49197,54
29.02.2024199,91202197,26201,62
01.03.2024203,77211,38203,56210,25
04.03.2024212213,37209,04209,49
05.03.2024207,75210,76204,78207,39
06.03.2024209,95213,51209,13212,17
07.03.2024213,23214,26211,51212,61
08.03.2024212,48213,6205,39205,56
11.03.2024203,28203,28197,61201,37
12.03.2024203,88205,01199,34204,94
13.03.2024202,97203,88199,94200,56
14.03.2024201,93202,4199,05200,75
15.03.2024199,44201,28197198,65
18.03.2024201,68203,17199,63200,73
19.03.2024199,18201,55197,3201,34
20.03.2024201205,92198,8205,06
21.03.2024213,37214,91210,36210,8
22.03.2024208,51211,72208,43210,25
25.03.2024207,63211,31207,35208,46
26.03.2024209,79211,21206,57206,67
27.03.2024208,04208,49203,9208
28.03.2024207,56207,65202,71206,23
01.04.2024206,93211,77205,96208,69
02.04.2024206,58206,58203,4206,11
03.04.2024203,6209,15203,5207,38
04.04.2024211,61213,04201,67203,39
05.04.2024204,9209,53204,9207,85
08.04.2024212,86213208,13209,04
09.04.2024211,35212,1207,63210,41
10.04.2024208,89211,66208,12209,25
11.04.2024209,46213,33208,36212,98
12.04.2024208209,95206,91207,86
15.04.2024211,9214,46204,27205,68
16.04.2024206,34210,42205,75209,48
17.04.2024206,09207198,1199,89
18.04.2024197,47198,42193,52194,32
19.04.2024194,26194,69188,16189,77
22.04.2024191,55191,78186,86189,46
23.04.2024190,25194,5189,97193,24
24.04.2024197,99199,36192,72196,06
25.04.2024196,28198,45193,6197,5
26.04.2024197,03203,99197,03203,38
29.04.2024203,51205,29201,78205,26
30.04.2024203,67205,83198,57198,65
01.05.2024196,08200,68192,69193,99
02.05.2024196,26198,48193,28197,91
03.05.2024202205,27199,95204,09
06.05.2024205,31209,18204,3208,86
07.05.2024209,24209,47207,22207,32
08.05.2024205,91207,96204,75207,36
09.05.2024207,36208,25205,72206,33
10.05.2024208,8212,57208,52209,73
13.05.2024208,4208,47205,44206,63
14.05.2024205,84210,1204,71209,82
15.05.2024212,5217,61210,85217,49
16.05.2024218,22218,75213,92214,03
17.05.2024216,4219,36210,23212,08
20.05.2024212,15221,75212,11219,95
21.05.2024218220,26215,81219,8
22.05.2024220,52220,73216,23218,15
23.05.2024225225,07216,33217,95
24.05.2024220,2223,12218,64220,89
28.05.2024222,15223,22219,88221,32
29.05.2024217,59220,65217,16219,05
30.05.2024217,97219,69215,5216,54
31.05.2024216,75218,51209,02215,08
03.06.2024218,33218,35208,93214,21
04.06.2024213,8214,35209,03212,22
05.06.2024219,6224,72218,19223,37
06.06.2024221,67223,26219,02221,75
07.06.2024224,21224,55220,08221,73
10.06.2024219,71228,83219,63228,16
11.06.2024227,27230,07224,64229,97
12.06.2024231,43238,4230,78237,65
13.06.2024231,47238,36231,42237,55
14.06.2024234,08238,26233,62237,03
17.06.2024236,67243,28236,27242,86
18.06.2024242,78249,42242,09247,83
20.06.2024247247,83238,66239,99
21.06.2024238,32238,48232,83235,41
24.06.2024233235,41229,43229,84
25.06.2024231,04234,55228,54234,27
26.06.2024235236,92230,8232,17
27.06.2024237,5237,82231,8232,53
28.06.2024235,35241,29233,91235,99
01.07.2024236,86238,36233,08237,41
02.07.2024235,02241235,02240,86
03.07.2024241,64244,72239,85243,31
05.07.2024244,69244,72240,87242,59
08.07.2024243,11247,18243,11246,29
09.07.2024248252,13247,48251,47
10.07.2024253255,89250,66254,97
11.07.2024255,57255,57241,1241,26
12.07.2024241,61248,77240,54243,4
15.07.2024244,52248,81243,61245,55
16.07.2024246,96247,52241,94245,84
17.07.2024231,24233,32219,76220,07
18.07.2024222,15222,33213,25217,65
19.07.2024217,5218,28209,67210,26
22.07.2024216,23224,09213,36223,47
23.07.2024220,45221,95218,62219,65
24.07.2024217,37217,77205,53206,53
25.07.2024207,15209,21200,33202,32
26.07.2024206,99208,36202,81206,47
29.07.2024208,3212,53204,89205,57
30.07.2024208,26209,17195,34196,74
31.07.2024206,1212,87204,5212,2
01.08.2024204,13209,08192,32196,3
02.08.2024187,87189,57179,63181,81
05.08.2024175,16187,17171,61181,89
06.08.2024183,32188,51180,3183,31
07.08.2024190191,4177,94178,51
08.08.2024185,26190,83181,19190,55
09.08.2024190,01193,32188,05191,18
12.08.2024191,5196,4190,35193,09
13.08.2024196,44201,83193,72200,8
14.08.2024202,69204,81197,73201,63
15.08.2024207,31213205,13211,83
16.08.2024204,95208,89201,18207,9
19.08.2024207211,11202,5210,94
20.08.2024209,29210,59204,35206,16
21.08.2024208,05210206,57209,12
22.08.2024208,63210,34199,44200,2
23.08.2024202,16205,83200,18202,67
26.08.2024200,67201,26195,15196,23
27.08.2024194,78196,8191,79195,77
28.08.2024194,68196,64190,8192,89
29.08.2024196,67198,31191,67192,98
30.08.2024197,53197,84192,55197,26
03.09.2024193,08194,07182,5183,37
04.09.2024179,99184,32177,43182,38
05.09.2024179,04183,74177,89180,24
06.09.2024179,5180,71173,39174,75
09.09.2024177,1178,55174,57177,55
10.09.2024177,97178,51174,11178,05
11.09.2024180,24186,41175,41185,94
12.09.2024184,36185,13180,05183,21
13.09.2024185,3188,8184,95188,47
16.09.2024185187,91183,14187,58
17.09.2024189,5190,5185,98188,59
18.09.2024190,76191,66185,75186,14
19.09.2024194,55198,33192,91196,71
20.09.2024194,35195,53189,47192,16
23.09.2024194,42195,64192,69194,04
24.09.2024196,51197,85193,76196,78
25.09.2024195,29200,29195,29197,31
26.09.2024210,82212,15202,5209,61
27.09.2024211,08211,33204204,92
30.09.2024201204,31198,69202,05
01.10.2024203,41204,06193,64197,2
02.10.2024197,83204,51196,74201,15
03.10.2024197,71203,13197,71199,59
04.10.2024204,62204,92199,51201,97
07.10.2024199,38201,59198,23200,13
08.10.2024200,13202,55198,67200,88
09.10.2024201,4205,59200,63205,06
10.10.2024201,02204,25199,95203,96
11.10.2024202,14207,23202,14205,06
14.10.2024206,96214,25206,96213,89
15.10.2024213,68215,7189,57191,02
16.10.2024193,22193,22183,9184,59
17.10.2024190190,8183183,24
18.10.2024186,28186,79184,64186,36
21.10.2024186,16186,71184,1184,46
22.10.2024184,6185,28182,57183
23.10.2024181,95183,74179,79182,7
24.10.2024186,88187,8183,23183,75
25.10.2024186,49189,2186,17186,52
28.10.2024186,52187,64184,41185,34
29.10.2024185,34191,53184,65190,12
30.10.2024187188,19184,7185,3
31.10.2024185,21185,21179,28181,58
01.11.2024181,83185,47181,22183,38
04.11.2024183,2183,86180,46181,82
05.11.2024183,3186,75183,1186,48
06.11.2024188,96189,38184,75187,52
07.11.2024190,96194,33190,96194,09
08.11.2024192,29194,1191,27192,03
11.11.2024192,31193,2186,46188,56
12.11.2024188,71189,75184,47186,61
13.11.2024184,07185,48182,52182,79
14.11.2024186,78187,62185,09186
15.11.2024168,34174,07167,33168,88
18.11.2024167,68171,67166,85170,73
19.11.2024168,34169,96167,49169,31
20.11.2024169,31170,53167,06170,49
21.11.2024171,22177,07171,05175,75
22.11.2024175,12176,08173,38174,88
25.11.2024176,71177,19171,93174,55
26.11.2024175,34175,49170,93173,2
27.11.2024173,2173,34168,76171,32
29.11.2024176,38178,43174,26174,71
02.12.2024175,48184,27174,71183,27
03.12.2024181,21183,26180,8183,16
04.12.2024185,34185,7180,45181,16
05.12.2024176,54179,42170,55172,03
06.12.2024172,16173,32171,35173,02
09.12.2024171,97174,5170,21171,86
10.12.2024173,5173,88167,44168,17
11.12.2024169,73173,2169,49171,13
12.12.2024169,7170,11166,81169,08
13.12.2024169,1171,53167,77169,35
16.12.2024170,04171,74168,85169,41
17.12.2024169170,75168,37170,34
18.12.2024170,94174,43164,55165,45
19.12.2024162,79165,24161,03161,44
20.12.2024159,98164,73158,96163,59
23.12.2024164,77167,69164,17167,46
24.12.2024167,43168,72166,9168,37
26.12.2024167,35168,85166,75167,55
27.12.2024166,15167,2164,63166,83
30.12.2024164164,97161,97163,64
31.12.2024164,43165,18161,97162,63