Premium
Applied Materials Inc (AP2)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782505500 | 547.1 | -41.2 | -7.00 | 575.2 | 581 | 546.79999 | 5414 |
| 1782419100 | 588.29999 | 72.3 | 14.01 | 547 | 588.29999 | 538.4 | 8296 |
| 1782332700 | 516 | 1.1 | 0.21 | 516 | 525.79999 | 501.2 | 2981 |
| 1782246300 | 514.9 | -45.4 | -8.10 | 541 | 541 | 503.7 | 6507 |
| 1782159900 | 560.29999 | 20.4 | 3.78 | 540.1 | 561.79999 | 539.9 | 7058 |
| 1781900700 | 539.9 | 2.4 | 0.45 | 539.9 | 541.4 | 530.4 | 2470 |
| 1781814300 | 537.5 | 20 | 3.86 | 533.1 | 556.29999 | 528 | 11228 |
| 1781727900 | 517.5 | 26.65 | 5.43 | 501 | 536.7 | 497.05 | 5534 |
| 1781641500 | 490.85 | -15.35 | -3.03 | 508.2 | 516 | 489.15 | 4871 |
| 1781555100 | 506.2 | 15.1 | 3.07 | 500.1 | 515.6 | 500.1 | 8988 |
| 1781295900 | 491.1 | 13.7 | 2.87 | 477 | 493 | 465 | 6138 |
| 1781209500 | 477.4 | 45.15 | 10.45 | 437.55 | 480 | 437.35 | 4651 |
| 1781123100 | 432.25 | 2.25 | 0.52 | 428.6 | 461.8 | 416.9 | 6850 |
| 1781036700 | 430 | 4.7 | 1.11 | 431.55 | 453.65 | 405.05 | 5259 |
| 1780950300 | 425.3 | 31.65 | 8.04 | 395.25 | 430.35 | 394.35 | 4141 |
| 1780691100 | 393.65 | -38 | -8.80 | 425.95 | 425.95 | 393.65 | 5469 |
| 1780604700 | 431.65 | -3.3 | -0.76 | 432.2 | 439.9 | 413.55 | 6609 |
| 1780518300 | 434.95 | 14.25 | 3.39 | 418.65 | 437.65 | 418.6 | 6500 |
| 1780431900 | 420.7 | 26.1 | 6.61 | 391.2 | 421 | 388.45 | 4521 |
| 1780345500 | 394.6 | 8.5 | 2.20 | 388.45 | 399.1 | 376.7 | 6270 |
| 1780086300 | 386.1 | 2.15 | 0.56 | 388 | 395.2 | 382.95 | 2002 |
| 1779999900 | 383.95 | -2.05 | -0.53 | 385.35 | 392.85 | 377.65 | 2616 |
| 1779913500 | 386 | -6.4 | -1.63 | 389.2 | 408.65 | 379.5 | 6019 |
| 1779827100 | 392.4 | 9.95 | 2.60 | 378.5 | 392.4 | 375.35 | 2583 |
| 1779740700 | 382.45 | 9.75 | 2.62 | 375.45 | 384 | 375.05 | 3730 |
| 1779481500 | 372.7 | 4.25 | 1.15 | 369.5 | 377.45 | 368.65 | 4011 |
| 1779395100 | 368.45 | 1.2 | 0.33 | 365.85 | 370.15 | 363.25 | 1816 |
| 1779308700 | 367.25 | 18.15 | 5.20 | 353 | 367.85 | 350.9 | 1835 |
| 1779222300 | 349.1 | -6.3 | -1.77 | 352.6 | 355.8 | 342.64999 | 3339 |
| 1779135900 | 355.4 | -21.3 | -5.65 | 371.1 | 376.75 | 351.05 | 5857 |
| 1778876700 | 376.7 | -6.1 | -1.59 | 375.1 | 382.7 | 361 | 10739 |
| 1778790300 | 382.8 | 8.9 | 2.38 | 380 | 386 | 375.05 | 3837 |
| 1778703900 | 373.9 | 9.35 | 2.56 | 371 | 379 | 361.55 | 4835 |
| 1778617500 | 364.55 | -11.65 | -3.10 | 377.95 | 377.95 | 356 | 3831 |
| 1778531100 | 376.2 | 6.45 | 1.74 | 372.5 | 380.6 | 366 | 6279 |
| 1778271900 | 369.75 | 19.25 | 5.49 | 352.65 | 371.4 | 352.65 | 2266 |
| 1778185500 | 350.5 | -13.9 | -3.81 | 366 | 368.5 | 346 | 4017 |
| 1778099100 | 364.4 | 14.15 | 4.04 | 353.75 | 367.45 | 351.3 | 5695 |
| 1778012700 | 350.25 | 16.75 | 5.02 | 334.95 | 354.15 | 334.95 | 2311 |
| 1777926300 | 333.5 | -2.1 | -0.63 | 333.05 | 342.1 | 327.8 | 1738 |
| 1777580700 | 335.6 | 9.45 | 2.90 | 324.1 | 337.5 | 317 | 3803 |
| 1777494300 | 326.14999 | -1.55 | -0.47 | 329.25 | 329.39999 | 323.14999 | 1538 |
| 1777407900 | 327.7 | -15.75 | -4.59 | 344.6 | 346.85 | 323.14999 | 3615 |
| 1777321500 | 343.45 | -11.9 | -3.35 | 357.45 | 359.15 | 339.45 | 2186 |
| 1777062300 | 355.35 | 10.25 | 2.97 | 347.95 | 358.45 | 346.6 | 2671 |
| 1776975900 | 345.1 | 1.75 | 0.51 | 346.55 | 352.25 | 341.7 | 4861 |
| 1776889500 | 343.35 | 9.45 | 2.83 | 336.95 | 344.2 | 334.8 | 1487 |
| 1776803100 | 333.89999 | 1.85 | 0.56 | 335.05 | 338.25 | 332.95 | 1114 |
| 1776716700 | 332.05 | -2.95 | -0.88 | 333.8 | 339.1 | 331.45 | 706 |
| 1776457500 | 335 | 4.5 | 1.36 | 332.55 | 336.8 | 330.25 | 1050 |
| 1776371100 | 330.5 | -1.75 | -0.53 | 336.55 | 341.95 | 326.14999 | 1842 |
| 1776284700 | 332.25 | -3.5 | -1.04 | 334.39999 | 338.1 | 324 | 2287 |
| 1776198300 | 335.75 | -0.65 | -0.19 | 338.3 | 340.85 | 331.25 | 1550 |
| 1776111900 | 336.39999 | -4.6 | -1.35 | 339.45 | 341.14999 | 332.6 | 2621 |
| 1775852700 | 341 | 0.5 | 0.15 | 340.85 | 346 | 339.05 | 2559 |
| 1775766300 | 340.5 | 11.5 | 3.50 | 328.75 | 340.5 | 325.25 | 1914 |
| 1775679900 | 329 | 25.1 | 8.26 | 318.2 | 332.45 | 318.2 | 5112 |
| 1775593500 | 303.89999 | 0.65 | 0.21 | 303.75 | 306.3 | 299.39999 | 778 |
| 1775161500 | 303.25 | -1.8 | -0.59 | 298.2 | 305.5 | 291.05 | 1721 |
| 1775075100 | 305.05 | 9.35 | 3.16 | 298.45 | 309.05 | 297.05 | 2941 |
| 1774988700 | 295.7 | 13.05 | 4.62 | 284.14999 | 295.95 | 281.55 | 549 |
| 1774902300 | 282.64999 | -7.9 | -2.72 | 292.6 | 298.95 | 280.05 | 3150 |
| 1774646700 | 290.55 | -6.45 | -2.17 | 296.95 | 298.7 | 287 | 2497 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
