Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
1AMAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 218.70 | -2.90 | -1.31% | 220.00 | 220.00 | 218.70 | 33 |
| 27 Jun 2024 | 221.60 | 6.00 | 2.78% | 221.60 | 221.60 | 221.60 | 90 |
| 26 Jun 2024 | 215.60 | 0.00 | 0.00% | 215.60 | 215.60 | 215.60 | 0.00 |
| 25 Jun 2024 | 215.60 | -3.95 | -1.80% | 214.70 | 215.85 | 214.70 | 180 |
| 24 Jun 2024 | 219.55 | -2.05 | -0.93% | 219.40 | 219.55 | 219.40 | 25 |
| 21 Jun 2024 | 221.60 | -2.40 | -1.07% | 219.45 | 221.60 | 219.45 | 205 |
| 20 Jun 2024 | 224.00 | -8.90 | -3.82% | 233.50 | 234.55 | 224.00 | 221 |
| 19 Jun 2024 | 232.90 | 3.85 | 1.68% | 239.90 | 239.90 | 232.30 | 130 |
| 18 Jun 2024 | 229.05 | 5.60 | 2.51% | 226.20 | 229.05 | 226.20 | 633 |
| 17 Jun 2024 | 223.45 | 3.90 | 1.78% | 223.15 | 223.80 | 222.05 | 84 |
| 14 Jun 2024 | 219.55 | -0.05 | -0.02% | 220.60 | 223.15 | 219.50 | 57 |
| 13 Jun 2024 | 219.60 | 0.90 | 0.41% | 221.15 | 221.15 | 219.20 | 208 |
| 12 Jun 2024 | 218.70 | 8.70 | 4.14% | 219.05 | 219.05 | 218.70 | 10 |
| 11 Jun 2024 | 210.00 | 5.00 | 2.44% | 211.00 | 211.00 | 210.00 | 127 |
| 10 Jun 2024 | 205.00 | -2.25 | -1.09% | 205.00 | 205.00 | 205.00 | 60 |
| 07 Jun 2024 | 207.25 | 0.00 | 0.00% | 207.25 | 207.25 | 207.25 | 0.00 |
| 06 Jun 2024 | 207.25 | 4.00 | 1.97% | 206.50 | 207.25 | 206.50 | 101 |
| 05 Jun 2024 | 203.25 | 6.09 | 3.09% | 201.85 | 203.25 | 201.85 | 43 |
| 04 Jun 2024 | 197.16 | 1.92 | 0.98% | 195.94 | 197.16 | 195.94 | 27 |
| 03 Jun 2024 | 195.24 | 1.30 | 0.67% | 200.80 | 200.80 | 195.24 | 17 |
| 31 May 2024 | 193.94 | -6.36 | -3.18% | 193.94 | 193.94 | 193.94 | 11 |
| 30 May 2024 | 200.30 | -0.55 | -0.27% | 200.35 | 202.55 | 200.30 | 25 |
| 29 May 2024 | 200.85 | -3.50 | -1.71% | 200.30 | 201.30 | 200.25 | 270 |
| 28 May 2024 | 204.35 | 0.75 | 0.37% | 204.35 | 204.35 | 204.35 | 50 |
| 27 May 2024 | 203.60 | -1.15 | -0.56% | 203.60 | 203.60 | 203.60 | 5 |
| 24 May 2024 | 204.75 | 1.60 | 0.79% | 204.75 | 204.75 | 204.75 | 9 |
| 23 May 2024 | 203.15 | 0.00 | 0.00% | 206.00 | 206.75 | 203.15 | 128 |
| 22 May 2024 | 203.15 | 1.15 | 0.57% | 203.15 | 203.15 | 203.15 | 30 |
| 21 May 2024 | 202.00 | 2.64 | 1.32% | 209.60 | 209.60 | 189.00 | 371 |
| 20 May 2024 | 199.36 | 1.86 | 0.94% | 198.64 | 199.36 | 198.64 | 60 |
| 17 May 2024 | 197.50 | -2.80 | -1.40% | 195.32 | 200.00 | 195.32 | 270 |
| 16 May 2024 | 200.30 | 5.26 | 2.70% | 200.50 | 200.65 | 200.30 | 133 |
| 15 May 2024 | 195.04 | 0.04 | 0.02% | 194.00 | 195.04 | 194.00 | 10 |
| 14 May 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| 13 May 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 195.00 | 195.00 | 0.00 |
| 10 May 2024 | 195.00 | 3.76 | 1.97% | 192.86 | 195.20 | 192.86 | 15 |
| 09 May 2024 | 191.24 | -3.08 | -1.59% | 191.24 | 191.24 | 191.24 | 1 |
| 08 May 2024 | 194.32 | 0.34 | 0.18% | 194.32 | 194.32 | 194.32 | 1 |
| 07 May 2024 | 193.98 | 0.00 | 0.00% | 193.68 | 193.98 | 193.22 | 29 |
| 06 May 2024 | 193.98 | 0.00 | 0.00% | 193.98 | 193.98 | 193.98 | 0.00 |
| 03 May 2024 | 193.98 | 0.00 | 0.00% | 193.98 | 193.98 | 193.98 | 0.00 |
| 02 May 2024 | 193.98 | 0.00 | 0.00% | 193.98 | 193.98 | 193.98 | 0.00 |
| 30 Abr 2024 | 193.98 | 3.90 | 2.05% | 192.60 | 193.98 | 192.60 | 11 |
| 29 Abr 2024 | 190.08 | 0.50 | 0.26% | 191.98 | 191.98 | 190.08 | 54 |
| 26 Abr 2024 | 189.58 | 4.24 | 2.29% | 185.58 | 189.58 | 185.58 | 180 |
| 25 Abr 2024 | 185.34 | 5.74 | 3.20% | 183.58 | 185.34 | 183.58 | 41 |
| 24 Abr 2024 | 179.60 | 0.00 | 0.00% | 179.60 | 179.60 | 179.60 | 0.00 |
| 23 Abr 2024 | 179.60 | -2.14 | -1.18% | 180.10 | 180.10 | 179.60 | 608 |
| 22 Abr 2024 | 181.74 | 0.00 | 0.00% | 181.74 | 181.74 | 181.74 | 0.00 |
| 19 Abr 2024 | 181.74 | -5.26 | -2.81% | 179.86 | 181.74 | 178.82 | 561 |
| 18 Abr 2024 | 187.00 | -3.50 | -1.84% | 187.84 | 187.84 | 187.00 | 25 |
| 17 Abr 2024 | 190.50 | -8.96 | -4.49% | 194.26 | 194.26 | 190.50 | 11 |
| 16 Abr 2024 | 199.46 | 0.00 | 0.00% | 199.46 | 199.46 | 199.46 | 0.00 |
| 15 Abr 2024 | 199.46 | 3.00 | 1.53% | 196.14 | 201.70 | 196.14 | 124 |
| 12 Abr 2024 | 196.46 | 0.20 | 0.10% | 196.46 | 196.46 | 196.46 | 50 |
| 11 Abr 2024 | 196.26 | 1.52 | 0.78% | 196.16 | 196.26 | 196.16 | 45 |
| 10 Abr 2024 | 194.74 | 1.80 | 0.93% | 193.74 | 196.00 | 191.20 | 861 |
| 09 Abr 2024 | 192.94 | 0.00 | 0.00% | 192.94 | 192.94 | 192.94 | 0.00 |
| 08 Abr 2024 | 192.94 | 0.00 | 0.00% | 192.94 | 192.94 | 192.94 | 0.00 |
| 05 Abr 2024 | 192.94 | 0.00 | 0.00% | 192.94 | 192.94 | 192.94 | 0.00 |
| 04 Abr 2024 | 192.94 | 1.64 | 0.86% | 192.90 | 192.94 | 192.90 | 54 |
| 03 Abr 2024 | 191.30 | -1.40 | -0.73% | 191.30 | 191.30 | 191.30 | 40 |
| 02 Abr 2024 | 192.70 | 0.00 | 0.00% | 192.70 | 192.70 | 192.70 | 5 |
