Stockscreener 앱 받기
175.75
3.09%
5.26
시간 외 거래:
175.75
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $177.1 | $171.1 | $6.02 | 7,157,048.0 | +3.09% |
| 2024-11-20 | $170.5 | $167.1 | $3.47 | 5,823,866.0 | +0.70% |
| 2024-11-19 | $170.0 | $167.5 | $2.47 | 7,083,325.0 | -0.83% |
| 2024-11-18 | $171.7 | $166.9 | $4.82 | 8,135,772.0 | +1.10% |
| 2024-11-15 | $174.1 | $167.3 | $6.74 | 15,993,926.0 | -9.20% |
| 2024-11-14 | $187.6 | $185.1 | $2.53 | 10,487,648.0 | +1.76% |
| 2024-11-13 | $185.5 | $182.5 | $2.96 | 7,843,277.0 | -2.05% |
| 2024-11-12 | $189.8 | $184.5 | $5.28 | 5,255,057.0 | -1.03% |
| 2024-11-11 | $193.2 | $186.5 | $6.74 | 5,426,414.0 | -1.81% |
| 2024-11-08 | $194.1 | $191.3 | $2.84 | 4,656,765.0 | -1.06% |
| 2024-11-07 | $194.3 | $191.0 | $3.37 | 5,022,832.0 | +3.50% |
| 2024-11-06 | $189.4 | $184.8 | $4.63 | 5,733,924.0 | +0.56% |
| 2024-11-05 | $186.8 | $183.1 | $3.65 | 3,508,356.0 | +2.56% |
| 2024-11-04 | $183.9 | $180.5 | $3.40 | 3,514,015.0 | -0.85% |
| 2024-11-01 | $185.5 | $181.2 | $4.25 | 5,409,917.0 | +0.99% |
| 2024-10-31 | $185.2 | $179.3 | $5.93 | 6,892,981.0 | -2.01% |
| 2024-10-30 | $188.2 | $184.7 | $3.49 | 5,242,669.0 | -2.54% |
| 2024-10-29 | $191.5 | $184.7 | $6.88 | 5,749,243.0 | +2.58% |
| 2024-10-28 | $187.6 | $184.4 | $3.23 | 3,924,603.0 | -0.63% |
| 2024-10-25 | $189.2 | $186.2 | $3.03 | 4,323,355.0 | +1.51% |
| 2024-10-24 | $187.8 | $183.2 | $4.57 | 5,667,462.0 | +0.57% |
| 2024-10-23 | $183.7 | $179.8 | $3.95 | 5,916,184.0 | -0.16% |
| 2024-10-22 | $185.3 | $182.6 | $2.71 | 6,585,962.0 | -0.79% |
Applied Materials Inc 주식 (AMAT) 연도별 가격 이력
이 심층 분석에서는 Applied Materials Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied Materials Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied Materials Inc 주식 (AMAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $194.3 | $166.9 | $27.48 | 108,209,190.0 | -3.21% |
| 2024-10 | $215.7 | $179.3 | $36.42 | 133,192,170.0 | -10.13% |
| 2024-09 | $212.2 | $173.4 | $38.76 | 127,458,929.0 | +2.43% |
| 2024-08 | $213.0 | $171.6 | $41.39 | 153,450,059.0 | -7.04% |
| 2024-07 | $255.9 | $195.3 | $60.55 | 123,801,504.0 | -10.08% |
| 2024-06 | $249.4 | $208.9 | $40.49 | 99,451,108.0 | +9.72% |
| 2024-05 | $225.1 | $192.7 | $32.38 | 105,085,024.0 | +8.27% |
| 2024-04 | $214.5 | $186.9 | $27.61 | 98,561,655.0 | -3.68% |
| 2024-03 | $214.9 | $197.0 | $17.91 | 112,840,503.0 | +2.29% |
| 2024-02 | $206.8 | $164.8 | $41.94 | 148,678,536.0 | +22.71% |
| 2024-01 | $178.4 | $148.1 | $30.34 | 136,033,105.0 | +1.38% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.0 | $144.6 | $20.44 | 98,670,535.0 | +8.21% |
| 2023-11 | $157.8 | $132.8 | $24.98 | 128,648,293.0 | +13.17% |
| 2023-10 | $148.4 | $129.2 | $19.19 | 120,322,896.0 | -4.41% |
| 2023-09 | $155.3 | $133.1 | $22.16 | 109,443,192.0 | -9.37% |
| 2023-08 | $153.4 | $135.5 | $17.86 | 118,186,124.0 | +0.77% |
| 2023-07 | $153.3 | $133.5 | $19.76 | 126,779,279.0 | +4.88% |
| 2023-06 | $146.7 | $130.8 | $15.94 | 115,128,843.0 | +8.43% |
| 2023-05 | $138.8 | $111.2 | $27.58 | 130,600,962.0 | +17.93% |
| 2023-04 | $123.0 | $109.0 | $13.97 | 111,959,286.0 | -7.98% |
| 2023-03 | $125.6 | $111.9 | $13.70 | 160,483,254.0 | +5.75% |
| 2023-02 | $124.9 | $109.5 | $15.44 | 130,310,710.0 | +4.18% |
| 2023-01 | $115.8 | $96.12 | $19.64 | 117,600,786.0 | +14.49% |
Applied Materials Inc 주식 (AMAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $116.1 | $93.67 | $22.42 | 127,993,971.0 | -11.15% |
| 2022-11 | $112.1 | $84.70 | $27.42 | 176,525,044.0 | +24.14% |
| 2022-10 | $91.19 | $71.12 | $20.07 | 212,183,579.0 | +7.76% |
| 2022-09 | $97.67 | $81.53 | $16.14 | 147,577,418.0 | -12.91% |
| 2022-08 | $111.7 | $92.61 | $19.04 | 160,521,525.0 | -11.24% |
| 2022-07 | $106.5 | $82.67 | $23.88 | 128,858,414.0 | +16.49% |
| 2022-06 | $118.5 | $87.62 | $30.88 | 161,580,047.0 | -22.43% |
| 2022-05 | $119.7 | $101.3 | $18.37 | 177,023,879.0 | +6.29% |
| 2022-04 | $133.0 | $107.9 | $25.14 | 173,043,494.0 | -16.27% |
| 2022-03 | $142.0 | $118.2 | $23.84 | 165,900,530.0 | -1.79% |
| 2022-02 | $145.2 | $122.7 | $22.48 | 160,734,444.0 | -2.88% |
| 2022-01 | $167.1 | $123.9 | $43.21 | 201,657,652.0 | -12.19% |
4.40%
자본화:
|
볼륨(24시간):