기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Applied Materials Inc | AMAT | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
197.03 | 197.03 | 203.99 | 203.38 | 197.50 |
AMAT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 193.76 | 203.99 | 186.86 | 192.55 | 5,380,029 | 9.57 | 4.94% |
1개월 | 206.925 | 214.46 | 186.86 | 201.91 | 4,790,820 | -3.59 | -1.74% |
3개월 | 166.42 | 214.91 | 165.46 | 197.75 | 6,065,601 | 36.91 | 22.18% |
6개월 | 131.11 | 214.91 | 129.23 | 174.66 | 5,916,181 | 72.22 | 55.08% |
1년 | 111.16 | 214.91 | 109.15 | 156.03 | 5,839,223 | 92.17 | 82.92% |
3년 | 134.86 | 214.91 | 71.12 | 130.07 | 6,988,571 | 68.47 | 50.77% |
5년 | 43.60 | 214.91 | 36.56 | 101.81 | 7,521,435 | 159.73 | 366.36% |
AMAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 203.38 | 5.88 | 2.98% | 197.03 | 203.99 | 197.03 | 3,933,311 |
26 4월(4) 2024 | 197.50 | 1.44 | 0.73% | 196.46 | 198.4519 | 194.02 | 4,000,652 |
25 4월(4) 2024 | 196.06 | 2.82 | 1.46% | 197.99 | 199.36 | 192.72 | 4,606,859 |
24 4월(4) 2024 | 193.24 | 3.78 | 2.00% | 190.30 | 194.50 | 189.97 | 4,418,745 |
23 4월(4) 2024 | 189.46 | -0.31 | -0.16% | 191.99 | 191.99 | 186.86 | 7,146,914 |
20 4월(4) 2024 | 189.77 | -4.55 | -2.34% | 193.76 | 194.69 | 188.16 | 6,493,530 |
19 4월(4) 2024 | 194.32 | -5.57 | -2.79% | 197.31 | 198.415 | 193.52 | 6,218,404 |
18 4월(4) 2024 | 199.89 | -9.59 | -4.58% | 206.09 | 207.00 | 198.10 | 6,348,736 |
17 4월(4) 2024 | 209.48 | 3.80 | 1.85% | 206.34 | 210.42 | 205.75 | 3,636,953 |
16 4월(4) 2024 | 205.68 | -2.18 | -1.05% | 211.27 | 214.46 | 204.271 | 4,491,015 |
13 4월(4) 2024 | 207.86 | -5.12 | -2.40% | 207.91 | 209.87 | 206.91 | 5,852,164 |
12 4월(4) 2024 | 212.98 | 3.73 | 1.78% | 209.46 | 213.33 | 208.36 | 4,287,714 |
11 4월(4) 2024 | 209.25 | -1.16 | -0.55% | 208.89 | 211.66 | 208.12 | 4,571,454 |
10 4월(4) 2024 | 210.41 | 1.37 | 0.66% | 211.67 | 212.0999 | 207.63 | 3,659,291 |
09 4월(4) 2024 | 209.04 | 1.19 | 0.57% | 212.81 | 213.00 | 208.13 | 4,434,730 |
06 4월(4) 2024 | 207.85 | 4.46 | 2.19% | 205.12 | 209.53 | 205.12 | 3,181,520 |
05 4월(4) 2024 | 203.39 | -3.99 | -1.92% | 211.37 | 213.04 | 201.725 | 6,240,622 |
04 4월(4) 2024 | 207.38 | 1.27 | 0.62% | 203.60 | 209.1522 | 203.50 | 3,374,284 |
03 4월(4) 2024 | 206.11 | -2.58 | -1.24% | 206.51 | 206.51 | 203.40 | 4,124,623 |
02 4월(4) 2024 | 208.69 | 2.46 | 1.19% | 206.925 | 211.77 | 205.96 | 3,188,512 |
29 3월(3) 2024 | 206.23 | -1.77 | -0.85% | 207.56 | 207.65 | 202.71 | 5,749,385 |