Stockscreener 앱 받기
163.59
1.33%
2.15
Applied Materials Inc 주식 (AMAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $164.7 | $159.0 | $5.77 | 13,129,296.0 | +1.33% |
| 2024-12-19 | $165.2 | $161.0 | $4.21 | 7,898,261.0 | -2.42% |
| 2024-12-18 | $174.4 | $164.6 | $9.88 | 8,176,109.0 | -2.87% |
| 2024-12-17 | $170.8 | $168.4 | $2.38 | 5,932,855.0 | +0.55% |
| 2024-12-16 | $171.7 | $168.8 | $2.89 | 6,306,828.0 | +0.04% |
| 2024-12-13 | $171.5 | $167.8 | $3.76 | 6,783,666.0 | +0.16% |
| 2024-12-12 | $170.1 | $166.8 | $3.30 | 5,915,932.0 | -1.20% |
| 2024-12-11 | $173.2 | $169.5 | $3.71 | 6,199,528.0 | +1.76% |
| 2024-12-10 | $173.9 | $167.4 | $6.44 | 7,743,048.0 | -2.15% |
| 2024-12-09 | $174.5 | $170.2 | $4.29 | 7,209,799.0 | -0.67% |
| 2024-12-06 | $173.3 | $171.3 | $1.97 | 5,640,719.0 | +0.58% |
| 2024-12-05 | $179.4 | $170.6 | $8.87 | 8,593,909.0 | -5.04% |
| 2024-12-04 | $185.7 | $180.4 | $5.25 | 5,012,725.0 | -1.09% |
| 2024-12-03 | $183.3 | $180.8 | $2.46 | 4,661,283.0 | -0.06% |
| 2024-12-02 | $184.3 | $174.7 | $9.56 | 7,499,588.0 | +4.90% |
| 2024-11-29 | $178.4 | $174.3 | $4.17 | 5,704,756.0 | +1.98% |
| 2024-11-27 | $173.3 | $168.8 | $4.58 | 4,245,545.0 | -1.09% |
| 2024-11-26 | $175.5 | $170.9 | $4.56 | 6,063,397.0 | -0.77% |
| 2024-11-25 | $177.2 | $171.9 | $5.26 | 7,485,676.0 | -0.19% |
| 2024-11-22 | $176.1 | $173.4 | $2.70 | 4,049,563.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $185.7 | $159.0 | $26.74 | 119,832,842.0 | -6.36% |
| 2024-11 | $194.3 | $166.9 | $27.48 | 128,601,079.0 | -3.78% |
| 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% |
0.81%
0.15%
자본화:
|
볼륨(24시간):