212.08
0.91%
-1.95
Applied Materials Inc. 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $219.4 | $210.2 | $9.13 | 7,917,404.0 | -0.91% |
2024-05-16 | $218.8 | $213.9 | $4.83 | 7,463,482.0 | -1.59% |
2024-05-15 | $217.6 | $210.8 | $6.76 | 5,427,952.0 | +3.66% |
2024-05-14 | $210.1 | $204.7 | $5.39 | 3,305,270.0 | +1.54% |
2024-05-13 | $208.5 | $205.4 | $3.03 | 3,317,341.0 | -1.48% |
2024-05-10 | $212.6 | $208.5 | $4.05 | 3,434,682.0 | +1.65% |
2024-05-09 | $208.2 | $205.7 | $2.53 | 2,686,869.0 | -0.50% |
2024-05-08 | $208.0 | $204.8 | $3.21 | 2,815,701.0 | +0.02% |
2024-05-07 | $209.5 | $207.2 | $2.25 | 2,955,925.0 | -0.74% |
2024-05-06 | $209.2 | $204.3 | $4.88 | 3,489,433.0 | +2.34% |
2024-05-03 | $205.3 | $199.9 | $5.32 | 3,651,856.0 | +3.12% |
2024-05-02 | $198.5 | $193.3 | $5.19 | 3,472,637.0 | +2.02% |
2024-05-01 | $200.7 | $192.7 | $7.99 | 5,500,752.0 | -2.35% |
2024-04-30 | $205.8 | $198.6 | $7.26 | 3,824,458.0 | -3.22% |
2024-04-29 | $205.3 | $201.8 | $3.51 | 2,703,882.0 | +0.92% |
2024-04-26 | $204.0 | $197.0 | $6.96 | 3,842,248.0 | +2.98% |
2024-04-25 | $198.5 | $193.6 | $4.85 | 4,123,207.0 | +0.73% |
2024-04-24 | $199.4 | $192.7 | $6.64 | 4,383,959.0 | +1.46% |
2024-04-23 | $194.5 | $190.0 | $4.53 | 4,283,960.0 | +2.00% |
2024-04-22 | $191.8 | $186.9 | $4.93 | 6,878,772.0 | -0.16% |
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 |
---|---|---|---|---|---|
2024-05 | $219.4 | $192.7 | $26.67 | 63,356,708.0 | +6.76% |
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% |
자본화:
|
볼륨(24시간):