Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMAT.US
260.77+0.55(+0.21%)(czas lokalny: 24.12.2025 13:00)Applied Materials Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 260.23 | 261.48 | 259.47 | 260.77 | 657 505 | 0 |
| 23.12.2025 | 258.16 | 260.39 | 257.94 | 260.24 | 142 735 | 0 |
| 22.12.2025 | 262.45 | 262.72 | 257.77 | 259.17 | 171 026 | 0 |
| 19.12.2025 | 255.71 | 261.20 | 253.59 | 256.32 | 405 706 | 0 |
| 18.12.2025 | 259.18 | 260.70 | 252.23 | 253.46 | 375 953 | 0 |
| 17.12.2025 | 258.17 | 260.00 | 246.93 | 248.34 | 342 187 | 0 |
| 16.12.2025 | 259.29 | 261.55 | 255.53 | 258.92 | 323 802 | 0 |
| 15.12.2025 | 263.60 | 265.54 | 260.00 | 261.31 | 213 508 | 0 |
| 12.12.2025 | 267.14 | 269.72 | 257.16 | 259.26 | 246 231 | 0 |
| 11.12.2025 | 271.98 | 271.98 | 262.97 | 270.11 | 292 470 | 0 |
| 10.12.2025 | 266.69 | 276.10 | 266.14 | 275.07 | 292 388 | 0 |
| 09.12.2025 | 265.99 | 268.57 | 264.94 | 267.16 | 161 799 | 0 |
| 08.12.2025 | 269.50 | 272.00 | 266.60 | 268.25 | 403 234 | 0 |
| 05.12.2025 | 269.90 | 273.49 | 267.36 | 267.89 | 245 375 | 0 |
| 04.12.2025 | 268.33 | 272.67 | 266.00 | 269.47 | 212 341 | 0 |
| 03.12.2025 | 265.20 | 269.14 | 259.88 | 268.66 | 289 779 | 0 |
| 02.12.2025 | 255.62 | 267.04 | 255.62 | 265.36 | 391 565 | 0 |
| 01.12.2025 | 250.40 | 255.75 | 248.60 | 254.92 | 226 971 | 0 |
| 28.11.2025 | 250.79 | 252.36 | 247.74 | 252.31 | 145 600 | 0 |
| 26.11.2025 | 243.70 | 252.66 | 242.97 | 249.99 | 329 133 | 0 |
| 25.11.2025 | 237.53 | 244.51 | 233.18 | 242.44 | 275 158 | 0 |
| 24.11.2025 | 223.66 | 233.23 | 223.66 | 230.89 | 302 507 | 0 |
| 21.11.2025 | 219.63 | 228.24 | 215.49 | 223.88 | 309 391 | 0 |
| 20.11.2025 | 239.01 | 240.75 | 218.94 | 220.17 | 419 704 | 0 |
| 19.11.2025 | 227.27 | 235.93 | 226.84 | 235.27 | 752 130 | 0 |
| 18.11.2025 | 225.75 | 227.52 | 219.53 | 225.10 | 1 467 841 | 0 |
| 17.11.2025 | 224.20 | 231.67 | 223.44 | 228.64 | 684 316 | 0 |
| 14.11.2025 | 204.10 | 226.13 | 203.51 | 226.08 | 2 670 588 | 0 |
| 13.11.2025 | 226.68 | 228.75 | 219.68 | 223.37 | 1 699 224 | 0 |
| 12.11.2025 | 231.00 | 231.71 | 228.97 | 230.77 | 571 956 | 0 |
| 11.11.2025 | 232.78 | 233.15 | 227.12 | 228.77 | 637 260 | 0 |
| 10.11.2025 | 236.49 | 236.49 | 232.13 | 235.08 | 621 204 | 0 |
| 07.11.2025 | 232.34 | 232.34 | 223.42 | 230.12 | 731 193 | 0 |
| 06.11.2025 | 240.52 | 240.71 | 232.94 | 233.60 | 1 052 841 | 0 |
| 05.11.2025 | 230.10 | 241.88 | 230.10 | 240.86 | 1 292 895 | 0 |
| 04.11.2025 | 231.59 | 236.94 | 229.80 | 230.22 | 769 731 | 0 |
| 03.11.2025 | 235.50 | 239.74 | 234.09 | 237.58 | 775 560 | 0 |
| 31.10.2025 | 233.74 | 237.81 | 230.45 | 233.10 | 844 863 | 0 |
| 30.10.2025 | 237.18 | 242.43 | 232.08 | 232.65 | 609 702 | 0 |
| 29.10.2025 | 232.21 | 237.39 | 232.21 | 235.78 | 373 661 | 0 |
| 28.10.2025 | 229.63 | 231.01 | 227.08 | 227.65 | 413 410 | 0 |
| 27.10.2025 | 234.59 | 235.78 | 231.15 | 231.33 | 290 574 | 0 |
| 24.10.2025 | 228.73 | 230.70 | 226.29 | 228.76 | 366 298 | 0 |
| 23.10.2025 | 218.41 | 230.53 | 218.30 | 228.40 | 445 592 | 0 |
| 22.10.2025 | 225.55 | 226.62 | 216.10 | 220.58 | 254 616 | 0 |
| 21.10.2025 | 226.14 | 227.96 | 225.34 | 225.98 | 129 569 | 0 |
| 20.10.2025 | 226.97 | 231.30 | 226.80 | 228.12 | 242 241 | 0 |
| 17.10.2025 | 226.62 | 227.25 | 222.74 | 224.97 | 366 010 | 0 |
| 16.10.2025 | 230.58 | 232.01 | 224.20 | 227.73 | 787 562 | 0 |
| 15.10.2025 | 223.82 | 228.10 | 220.51 | 227.59 | 923 126 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
