Scannez avec votre téléphone pour obtenir l'appHistorique des prix de Applied Materials (bStocks) (AMATB)
Ouverture, plus haut, plus bas, clôture et volume journaliers (UTC), depuis la plateforme au plus fort volume en AMATB. Affichage des 365 derniers jours.
Rendements mensuels AMATB
| Année | janv. | févr. | mars | avr. | mai | juin | juil. | août | sept. | oct. | nov. | déc. | Année complète |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | -9,8% | +13% | -24% | -2,7% | — | -25% |
Variation de l'ouverture du premier jour à la clôture du dernier jour de chaque mois (UTC) ; le mois en cours est à date (contour en pointillés). « Année complète » compose les mois disposant de données. Les performances passées ne préjugent pas des résultats futurs.
Télécharger l'historique complet (CSV, s'ouvre dans Excel)
| Date | Fermer | Variation |
|---|---|---|
| 12/11/2026 | $382,38 | -1.05% |
| 11/11/2026 | $386,73 | +2.60% |
| 10/11/2026 | $377,07 | +0.73% |
| 09/11/2026 | $374,86 | +12.90% |
| 08/11/2026 | $332,04 | -0.93% |
| 07/11/2026 | $334,70 | +0.04% |
| 06/11/2026 | $334,17 | +4.47% |
| 05/11/2026 | $319,95 | -13.04% |
| 04/11/2026 | $368,31 | -3.95% |
| 03/11/2026 | $383,27 | +1.00% |
| 02/11/2026 | $380,66 | -3.56% |
| 01/11/2026 | $394,78 | +0.49% |
| 31/10/2026 | $392,94 | +0.21% |
| 30/10/2026 | $392,04 | -4.77% |
| 29/10/2026 | $411,82 | +0.95% |
| 28/10/2026 | $407,98 | +2.42% |
| 27/10/2026 | $398,69 | +1.96% |
| 26/10/2026 | $391,06 | +2.84% |
| 25/10/2026 | $379,99 | +0.81% |
| 24/10/2026 | $376,77 | -0.40% |
| 23/10/2026 | $377,17 | +0.62% |
| 22/10/2026 | $375,51 | -4.87% |
| 21/10/2026 | $394,23 | -4.98% |
| 20/10/2026 | $415,57 | +0.22% |
| 19/10/2026 | $415,08 | -1.26% |
| 18/10/2026 | $420,25 | +3.44% |
| 17/10/2026 | $406,99 | -0.93% |
| 16/10/2026 | $409,89 | -3.84% |
| 15/10/2026 | $426,76 | -2.50% |
| 14/10/2026 | $437,31 | -5.59% |
| 13/10/2026 | $463,27 | -6.22% |
| 12/10/2026 | $494,01 | -2.86% |
| 11/10/2026 | $508,37 | -0.04% |
| 10/10/2026 | $507,92 | +0.09% |
| 09/10/2026 | $506,85 | -0.12% |
| 08/10/2026 | $506,57 | -2.70% |
| 07/10/2026 | $520,95 | -1.41% |
| 06/10/2026 | $528,49 | -2.63% |
| 05/10/2026 | $542,62 | -0.09% |
| 04/10/2026 | $542,64 | +0.16% |
| 03/10/2026 | $542,13 | +0.48% |
| 02/10/2026 | $539,37 | +1.52% |
| 01/10/2026 | $531,62 | +2.93% |
| 30/09/2026 | $516,21 | +0.43% |
| 29/09/2026 | $513,76 | +5.96% |
| 28/09/2026 | $484,88 | +0.29% |
| 27/09/2026 | $482,82 | -0.87% |
| 26/09/2026 | $487,16 | +0.19% |
| 25/09/2026 | $485,41 | +2.89% |
| 24/09/2026 | $472,16 | -0.42% |
| 23/09/2026 | $473,95 | +0.41% |
| 22/09/2026 | $472,88 | +1.33% |
| 21/09/2026 | $466,31 | +3.98% |
| 20/09/2026 | $448,57 | +1.35% |
| 19/09/2026 | $442,33 | -0.30% |
| 18/09/2026 | $443,68 | +6.49% |
| 17/09/2026 | $416,98 | -1.05% |
| 16/09/2026 | $421,85 | -0.16% |
| 15/09/2026 | $422,92 | -1.01% |
| 14/09/2026 | $427,29 | -2.13% |
| 13/09/2026 | $435,63 | -4.48% |
| 12/09/2026 | $456,25 | -0.30% |
| 11/09/2026 | $457,44 | +1.10% |
| 10/09/2026 | $452,78 | -3.53% |
| 09/09/2026 | $469,00 | -0.60% |
| 08/09/2026 | $471,54 | +2.74% |
| 07/09/2026 | $459,11 | +0.53% |
| 06/09/2026 | $456,96 | -0.06% |
| 05/09/2026 | $456,55 | +0.34% |
| 04/09/2026 | $455,17 | +4.37% |
| 03/09/2026 | $436,22 | -0.68% |
| 02/09/2026 | $439,20 | -0.74% |
| 01/09/2026 | $441,90 | -3.48% |
| 31/08/2026 | $457,85 | -0.62% |
| 30/08/2026 | $460,65 | -0.67% |
| 29/08/2026 | $463,78 | +0.33% |
| 28/08/2026 | $462,34 | -3.53% |
| 27/08/2026 | $478,89 | -2.33% |
| 26/08/2026 | $490,43 | +2.42% |
| 25/08/2026 | $478,63 | -0.68% |
| 24/08/2026 | $482,07 | -1.88% |
| 23/08/2026 | $491,03 | +0.24% |
| 22/08/2026 | $489,46 | -0.52% |
| 21/08/2026 | $492,44 | -0.35% |
| 20/08/2026 | $494,34 | -1.18% |
| 19/08/2026 | $501,42 | -1.03% |
| 18/08/2026 | $507,70 | -4.75% |
| 17/08/2026 | $532,80 | +3.97% |
| 16/08/2026 | $513,21 | +1.18% |
| 15/08/2026 | $507,18 | +0.04% |
| 14/08/2026 | $507,15 | -0.46% |
| 13/08/2026 | $509,14 | -7.73% |
| 12/08/2026 | $552,32 | +4.42% |
| 11/08/2026 | $528,82 | +1.06% |
| 10/08/2026 | $523,20 | -3.85% |
| 09/08/2026 | $545,19 | +0.78% |
| 08/08/2026 | $541,20 | -0.11% |
| 07/08/2026 | $540,47 | +1.42% |
| 06/08/2026 | $532,34 | -0.52% |
| 05/08/2026 | $534,79 | -2.12% |
| 04/08/2026 | $545,48 | +5.01% |
| 03/08/2026 | $520,50 | +1.39% |
| 02/08/2026 | $515,66 | +0.74% |
| 01/08/2026 | $511,82 | +0.89% |
| 31/07/2026 | $508,67 | -1.93% |
| 30/07/2026 | $519,57 | +15.32% |
| 29/07/2026 | $448,70 | -5.83% |