Premium
Applied Materials Inc (1AMAT)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.18 | -1.1743158802 | 185.64 | 186.46 | 179.42 | 95 | 185.31973684 | DE |
| 4 | 24.22 | 15.2097462949 | 159.24 | 186.46 | 155.7 | 75 | 172.28008921 | DE |
| 12 | 12.76 | 7.47510251904 | 170.7 | 186.46 | 152.38 | 110 | 168.04337317 | DE |
| 26 | -21.84 | -10.6380905991 | 205.3 | 206.55 | 144.4 | 112 | 173.76863481 | DE |
| 52 | 29.78 | 19.3779281624 | 153.68 | 239.9 | 144.4 | 133 | 185.62937316 | DE |
| 156 | 47.34 | 34.778136938 | 136.12 | 239.9 | 136.12 | 129 | 183.69208808 | DE |
| 260 | 47.34 | 34.778136938 | 136.12 | 239.9 | 136.12 | 129 | 183.69208808 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737564900 | 190.7 | 6.52 | 3.54 | 187.62 | 190.7 | 187.6 | 66 |
| 1737478500 | 184.18 | -2.24 | -1.20 | 185.26 | 185.86 | 184.18 | 31 |
| 1737392100 | 186.42 | 1.08 | 0.58 | 186.46 | 186.46 | 186.42 | 17 |
| 1737132900 | 185.34 | -0.3 | -0.16 | 183.16 | 185.34 | 179.42 | 299 |
| 1737046500 | 185.64 | 12.76 | 7.38 | 185.64 | 185.64 | 185.64 | 33 |
| 1736960100 | 172.88 | 7.24 | 4.37 | 167.78 | 172.88 | 167.78 | 19 |
| 1736873700 | 165.63999 | -1.72 | -1.03 | 168.94 | 168.94 | 165.63999 | 26 |
| 1736787300 | 167.36 | -1.06 | -0.63 | 167.36 | 167.36 | 167.36 | 10 |
| 1736528100 | 168.42 | -3.38 | -1.97 | 166.5 | 168.42 | 166.5 | 25 |
| 1736441700 | 171.8 | 0 | 0.00 | 171.8 | 171.8 | 171.8 | 0 |
| 1736355300 | 171.8 | 0.08 | 0.05 | 173.2 | 174.18 | 171.8 | 45 |
| 1736268900 | 171.72 | 3.46 | 2.06 | 172.3 | 173.72 | 171.14 | 151 |
| 1736182500 | 168.26 | 5.24 | 3.21 | 167.47999 | 169.2 | 167.47999 | 119 |
| 1735923300 | 163.02 | 1.74 | 1.08 | 162.1 | 163.02 | 161.41999 | 61 |
| 1735836900 | 161.28 | 5.58 | 3.58 | 159.18 | 161.44 | 159.18 | 152 |
| 1735577700 | 155.69999 | -4.98 | -3.10 | 165.4 | 165.4 | 155.69999 | 57 |
| 1735318500 | 160.68 | 2.96 | 1.88 | 159.24 | 160.74 | 159.24 | 76 |
| 1734972900 | 157.72 | 4.02 | 2.62 | 152.38 | 157.72 | 152.38 | 109 |
| 1734713700 | 153.69999 | -2.4 | -1.54 | 154.91999 | 154.91999 | 153.69999 | 13 |
| 1734627300 | 156.1 | -6.2 | -3.82 | 156.66 | 157.47999 | 156.1 | 49 |
| 1734540900 | 162.3 | 0.44 | 0.27 | 168.36 | 168.36 | 162.3 | 175 |
| 1734454500 | 161.86 | 1.34 | 0.83 | 161.86 | 161.86 | 161.86 | 14 |
| 1734368100 | 160.52 | -1.72 | -1.06 | 160.56 | 160.58 | 160.19999 | 742 |
| 1734108900 | 162.24 | 0 | 0.00 | 162.24 | 162.24 | 162.24 | 0 |
| 1734022500 | 162.24 | 1.2 | 0.75 | 161.44 | 162.24 | 161.44 | 25 |
| 1733936100 | 161.04 | -0.78 | -0.48 | 161.04 | 161.04 | 161.04 | 70 |
| 1733849700 | 161.82 | -2.18 | -1.33 | 162.97999 | 162.97999 | 161.82 | 69 |
| 1733763300 | 164 | 0.98 | 0.60 | 163.19999 | 164 | 163.19999 | 7 |
| 1733504100 | 163.02 | -2.32 | -1.40 | 163.41999 | 163.47999 | 163.02 | 129 |
| 1733417700 | 165.34 | -6.38 | -3.72 | 167.54 | 168.58 | 165.22 | 256 |
| 1733331300 | 171.72 | -2.56 | -1.47 | 175.9 | 176.4 | 171.72 | 887 |
| 1733244900 | 174.28 | 2.7 | 1.57 | 175.2 | 175.2 | 174.28 | 26 |
| 1733158500 | 171.58 | 3.46 | 2.06 | 169.7 | 171.58 | 169.7 | 27 |
| 1732899300 | 168.12 | 3.2 | 1.94 | 168.12 | 168.12 | 168.12 | 41 |
| 1732812900 | 164.91999 | -0.16 | -0.10 | 164.91999 | 166.76 | 164.91999 | 54 |
| 1732726500 | 165.08 | 0 | 0.00 | 165.08 | 165.08 | 165.08 | 0 |
| 1732640100 | 165.08 | -1.92 | -1.15 | 165.3 | 165.3 | 165.08 | 83 |
| 1732553700 | 167 | -0.62 | -0.37 | 167.9 | 167.9 | 165.1 | 51 |
| 1732294500 | 167.62 | 1.62 | 0.98 | 168.48 | 168.6 | 166.63999 | 290 |
| 1732208100 | 166 | 5.6 | 3.49 | 164.32 | 166 | 164.32 | 105 |
| 1732121700 | 160.4 | 1.22 | 0.77 | 156.3 | 160.4 | 156.3 | 52 |
| 1732035300 | 159.18 | -1.96 | -1.22 | 158.46 | 159.18 | 158.46 | 28 |
| 1731948900 | 161.13999 | -1.2 | -0.74 | 159.41999 | 161.38 | 159.41999 | 63 |
| 1731689700 | 162.34 | -13.46 | -7.66 | 162.3 | 165.1 | 160 | 208 |
| 1731603300 | 175.8 | 3.14 | 1.82 | 176.92 | 176.92 | 175.8 | 34 |
| 1731516900 | 172.66 | -4.04 | -2.29 | 175 | 175 | 172.66 | 45 |
| 1731430500 | 176.7 | -0.72 | -0.41 | 177.36 | 177.56 | 176.7 | 58 |
| 1731344100 | 177.42 | -3.34 | -1.85 | 181 | 181 | 177.42 | 75 |
| 1731084900 | 180.76 | 3.94 | 2.23 | 181.84 | 182.26 | 178.06 | 294 |
| 1730998500 | 176.82 | 4.06 | 2.35 | 178 | 178 | 176.82 | 29 |
| 1730912100 | 172.76 | 5.76 | 3.45 | 175.48 | 175.5 | 172.76 | 31 |
| 1730825700 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730739300 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730480100 | 167 | 0 | 0.00 | 167 | 167 | 167 | 0 |
| 1730393700 | 167 | -6.94 | -3.99 | 170.7 | 170.7 | 167 | 11 |
| 1730307300 | 173.94 | 0 | 0.00 | 173.86 | 173.94 | 173.86 | 200 |
| 1730220900 | 173.94 | -0.84 | -0.48 | 171.1 | 173.94 | 171.1 | 57 |
| 1730130900 | 174.78 | 0 | 0.00 | 174.78 | 174.78 | 174.78 | 0 |
| 1729871700 | 174.78 | 1.08 | 0.62 | 171.38 | 174.78 | 170.74 | 64 |
| 1729785300 | 173.7 | 3.2 | 1.88 | 174.8 | 175 | 173.7 | 382 |
| 1729670400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
