Mercado fechará em 6 h 15 min

Applied Materials, Inc. (4AMAT.TI)

TLO - TLO Preço Adiado. Moeda em EUR.
Adicionar à lista
232,00+9,75 (+4,39%)
A partir de 09:33AM CEST. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 2024222,25222,25222,25222,25222,25-
20 de jun. de 2024227,20227,20227,20227,20227,20-
19 de jun. de 2024232,00232,00232,00231,05231,0530
18 de jun. de 2024229,15229,15229,15229,15229,15-
17 de jun. de 2024223,10223,10223,10223,10223,10-
14 de jun. de 2024219,25219,25219,25219,70219,708
13 de jun. de 2024219,25219,25219,25219,25219,25-
12 de jun. de 2024216,00216,00216,00216,00216,00-
11 de jun. de 2024211,85211,85211,85211,85211,85-
10 de jun. de 2024212,30212,30212,30212,30212,30-
07 de jun. de 2024204,60204,60204,60204,60204,60-
06 de jun. de 2024203,30203,30203,30203,30203,30-
05 de jun. de 2024204,85204,85204,85204,85204,85-
04 de jun. de 2024193,22193,22193,22193,22193,22-
03 de jun. de 2024194,76194,76194,76194,76194,76-
31 de mai. de 2024194,90194,90194,90194,90194,90-
30 de mai. de 2024200,15200,15200,15200,15200,15-
29 de mai. de 2024203,90203,90203,90203,90203,90-
28 de mai. de 2024204,95204,95204,95204,95204,95-
27 de mai. de 2024203,90203,90203,90203,90203,90-
24 de mai. de 2024205,30205,30205,30205,30205,30-
23 de mai. de 2024205,15205,15205,15205,15205,15-
22 de mai. de 2024201,25201,25201,25201,25201,25-
22 de mai. de 20240.3684 Dividendo
21 de mai. de 2024201,80201,80201,80201,80201,43-
20 de mai. de 2024201,70201,70201,70201,70201,33-
17 de mai. de 2024197,00197,00197,00197,00196,64-
16 de mai. de 2024199,82199,82199,82199,82199,46-
15 de mai. de 2024197,02197,02197,02197,02196,66-
14 de mai. de 2024193,58193,58193,58193,58193,23-
13 de mai. de 2024191,30191,30191,30191,30190,95-
10 de mai. de 2024196,40196,40196,40194,78194,4215
09 de mai. de 2024192,00192,00192,00192,00191,65-
08 de mai. de 2024191,46191,46191,46191,46191,11-
07 de mai. de 2024193,82193,82193,82193,82193,47-
06 de mai. de 2024191,52191,52191,52191,52191,17-
03 de mai. de 2024189,46189,46189,46189,46189,11-
02 de mai. de 2024183,80183,80183,80183,80183,46-
30 de abr. de 2024189,10189,10189,10189,10188,75-
29 de abr. de 2024189,68189,68189,68189,68189,33-
26 de abr. de 2024189,44189,44189,44189,44189,09-
25 de abr. de 2024182,28182,28182,28182,28181,95-
24 de abr. de 2024181,98181,98181,98181,98181,65-
23 de abr. de 2024180,08180,08180,08180,08179,75-
22 de abr. de 2024176,24176,24176,24176,24175,92-
19 de abr. de 2024179,42179,42179,42179,42179,09-
18 de abr. de 2024185,60185,60185,60185,60185,26-
17 de abr. de 2024189,70189,70189,70189,70189,35-
16 de abr. de 2024197,28197,28197,28197,28196,92-
15 de abr. de 2024198,72198,72198,72198,72198,36-
12 de abr. de 2024195,84195,84195,84195,84195,48-
11 de abr. de 2024195,34195,34195,34195,34194,98-
10 de abr. de 2024195,64195,64195,64195,64195,28-
09 de abr. de 2024192,30192,30192,30192,30191,95-
08 de abr. de 2024192,60192,60192,60192,60192,25-
05 de abr. de 2024192,02192,02192,02192,02191,67-
04 de abr. de 2024191,60191,60191,60191,60191,25-
03 de abr. de 2024192,44192,44192,44192,44192,09-
02 de abr. de 2024190,26190,26190,26190,26189,91-
28 de mar. de 2024189,82189,82189,82189,82189,47-
27 de mar. de 2024190,62190,62190,62190,62190,27-
26 de mar. de 2024192,24192,24192,24192,24191,89-
25 de mar. de 2024193,64193,64193,64193,64193,29-
22 de mar. de 2024193,40193,40193,40193,40193,05-
21 de mar. de 2024196,96196,96196,96196,96196,60-
20 de mar. de 2024185,32185,32185,32185,32184,98-
19 de mar. de 2024183,60183,60183,60183,60183,26-
18 de mar. de 2024184,92184,92184,92184,92184,58-
15 de mar. de 2024182,62182,62182,62182,62182,29-
14 de mar. de 2024185,18185,18185,18185,18184,84-
13 de mar. de 2024183,16183,16183,16183,16182,83-
12 de mar. de 2024184,24184,24184,24184,24183,90-
11 de mar. de 2024183,20183,20183,20183,20182,87-
08 de mar. de 2024190,56190,56190,56190,56190,21-
07 de mar. de 2024195,68195,68195,68195,68195,32-
06 de mar. de 2024193,96193,96193,96193,96193,61-
05 de mar. de 2024192,82192,82192,82192,82192,47-
04 de mar. de 2024195,54195,54195,54195,54195,18-
01 de mar. de 2024187,76187,76187,76192,44192,0922
29 de fev. de 2024183,42183,42183,42183,42183,09-
28 de fev. de 2024182,70182,70182,70182,70182,37-
27 de fev. de 2024186,42186,42186,42186,42186,08-
26 de fev. de 2024185,28185,28185,28185,28184,94-
23 de fev. de 2024182,94182,94182,94182,94182,61-
22 de fev. de 2024184,26184,26184,26184,26183,92-
21 de fev. de 2024174,94174,94174,94174,94174,62-
21 de fev. de 20240.295776 Dividendo
20 de fev. de 2024180,00180,00180,00174,32173,718
19 de fev. de 2024184,94184,94184,94186,86186,2050
16 de fev. de 2024195,84195,84195,84188,76188,105
15 de fev. de 2024175,28175,28173,74174,84174,2232
14 de fev. de 2024170,10170,10170,10172,24171,633
13 de fev. de 2024170,92170,92170,92169,08168,4830
12 de fev. de 2024173,54173,54173,54173,54172,93-
09 de fev. de 2024166,00166,00166,00168,98168,3910
08 de fev. de 2024161,46161,46161,46161,46160,89-
07 de fev. de 2024159,18159,18159,18159,18158,62-
06 de fev. de 2024158,46158,46158,46158,46157,90-
05 de fev. de 2024158,00158,00158,00158,00157,44-
02 de fev. de 2024155,66155,66155,66155,66155,11-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...