Applied Materials » Historische koersen (Aandeel) | Beursonline.nl

Applied Materials

OTC:AMAT, US0382221051
56,440 21:59
-3,210 ( -5,38% )

Historische koersen - Nov-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 nov 54,930 55,460 54,410
55,470 5.899.037 +1,200 +2,21%
04 nov 56,020 55,740 55,340
56,400 4.152.542 +0,280 +0,50%
05 nov 56,090 55,880 55,570
56,285 3.857.929 +0,140 +0,25%
06 nov 55,600 55,820 54,910
55,880 3.965.867 -0,060 -0,11%
07 nov 56,310 55,940 55,625
56,490 4.487.535 +0,120 +0,21%
08 nov 55,700 56,030 55,130
56,135 3.313.903 +0,090 +0,16%
11 nov 55,770 56,590 55,550
56,730 5.651.305 +0,560 +1,00%
12 nov 57,000 56,420 56,200
57,250 5.118.063 -0,170 -0,30%
13 nov 56,110 57,120 56,010
57,385 5.712.885 +0,700 +1,24%
14 nov 57,140 56,960 56,505
57,200 8.305.853 -0,160 -0,28%
15 nov 60,325 62,060 60,220
62,921 28.391.526 +5,100 +8,95%
18 nov 61,890 62,350 61,360
63,070 10.413.290 +0,290 +0,47%
19 nov 62,290 60,940 60,845
62,670 9.887.589 -1,410 -2,26%
20 nov 60,030 59,650 59,085
60,430 12.045.741 -1,290 -2,12%