גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטריאלס > גרפים

עדכון אחרון 17:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטריאלס

Applied Materials

מניה AMAT נאסד"ק USD

שער

218.16

שינוי

+2.87%

שינוי ב USD

6.08

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	213.97	213.97	213.97	213.97	0.00
16:50	216.4179	216.4179	216.4179	216.4179	304,788.00
17:00	216.25	216.25	216.25	216.25	112,953.00
17:10	217.1581	217.1581	217.1581	217.1581	136,931.00
17:20	217.66	217.66	217.66	217.66	153,095.00
17:30	217.49	217.49	217.49	217.49	84,357.00
17:40	217.67	217.67	217.67	217.67	68,615.00
17:50	218.15	218.15	218.15	218.15	81,230.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	217.7261	216.58	217.7261	217.31	16,251,390.00
16.05.2024 17:30	217.42	216.67	217.04	217.285	13,724,541.00
16.05.2024 18:00	217.68	216.99	217.305	217.24	21,630,530.00
16.05.2024 18:30	217.555	216.87	217.25	217.1	34,946,182.00
16.05.2024 19:00	217.11	216.32	217.1	216.56	35,765,142.00
16.05.2024 19:30	216.94	216.16	216.41	216.94	24,232,567.00
16.05.2024 20:00	217.14	215.78	216.85	216.06	54,029,721.00
16.05.2024 20:30	216.56	215.81	216.04	216.27	50,277,191.00
16.05.2024 21:00	216.54	215.31	216.255	215.475	47,007,394.00
16.05.2024 21:30	216.0505	215.53	215.53	215.7332	47,123,018.00
16.05.2024 22:00	216.11	215.65	215.82	215.92	46,537,583.00
16.05.2024 22:30	215.94	213.965	215.94	214.225	58,967,357.00
17.05.2024 16:30	218.49	212.3925	216.8	212.95	15,490,326.00
17.05.2024 17:00	214.3174	211.72	212.64	214.19	23,951,792.00
17.05.2024 17:30	215.2	214.1	214.46	214.94	26,460,561.00
17.05.2024 18:00	214.8	214.135	214.69	214.165	27,793,948.00
17.05.2024 18:30	214.24	213.24	214.135	214.14	47,073,707.00
17.05.2024 19:00	214.17	213.27	214.15	213.62	55,337,280.00
17.05.2024 19:30	213.67	212.77	213.6	213.08	44,139,351.00
17.05.2024 20:00	213.125	212.34	212.99	212.44	51,978,719.00
17.05.2024 20:30	212.72	211.69	212.6	211.985	58,816,662.00
17.05.2024 21:00	211.905	210.23	211.905	210.9	75,367,502.00
17.05.2024 21:30	212.29	210.82	210.82	212.29	53,053,810.00
17.05.2024 22:00	212.87	211.86	212.09	212.47	75,927,374.00
17.05.2024 22:30	212.48	211.34	212.44	212.005	74,119,138.00
20.05.2024 16:30	216.66	212.39	212.39	216.59	4,068,952.00
20.05.2024 17:00	218.04	216.31	216.64	217.62	8,301,473.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	127.56	125.65	127.23	126.55	4,706,603.00
23.05.2023	126.73	124.19	125.89	124.60	2,990,506.00
24.05.2023	122.62	120.18	121.92	121.73	6,111,038.00
25.05.2023	130.73	126.13	127.17	130.47	9,546,363.00
26.05.2023	136.69	129.99	130.77	136.06	9,053,733.00
30.05.2023	138.80	135.49	138.00	136.57	7,651,168.00
31.05.2023	135.75	132.16	133.60	133.30	10,975,280.00
01.06.2023	136.19	131.69	133.73	134.83	5,002,827.00
02.06.2023	135.33	132.38	135.14	134.60	3,021,542.00
05.06.2023	135.15	133.04	134.82	133.73	3,796,044.00
06.06.2023	135.35	130.75	131.40	133.94	5,468,844.00
07.06.2023	137.04	133.58	135.27	135.01	4,833,768.00
08.06.2023	136.76	134.15	135.85	136.20	4,505,310.00
09.06.2023	137.98	135.82	137.79	136.12	3,674,473.00
12.06.2023	140.23	136.83	137.74	140.04	5,930,717.00
13.06.2023	142.53	139.40	141.50	141.79	6,856,451.00
14.06.2023	141.36	138.23	138.41	141.17	6,464,657.00
15.06.2023	141.43	137.93	138.69	140.11	5,522,319.00
20.06.2023	140.32	137.27	139.11	138.52	3,830,675.00
21.06.2023	139.16	135.87	138.53	136.67	4,503,327.00
22.06.2023	139.60	135.00	135.00	138.92	3,763,176.00
23.06.2023	136.79	134.84	136.55	136.07	6,929,092.00
26.06.2023	140.87	136.47	136.47	139.80	7,214,451.00
27.06.2023	146.69	139.96	140.15	146.55	7,322,842.00
28.06.2023	145.92	142.05	142.80	144.03	6,596,940.00
29.06.2023	145.24	143.51	144.69	144.23	3,860,991.00
30.06.2023	145.55	143.44	145.30	144.54	6,097,019.00
03.07.2023	145.91	143.38	144.02	145.47	2,533,563.00
05.07.2023	144.92	142.16	144.25	142.26	5,172,730.00
06.07.2023	141.33	138.76	140.66	140.38	5,779,226.00
07.07.2023	142.12	139.41	139.62	139.57	3,426,613.00
10.07.2023	141.88	139.70	139.78	140.56	6,341,370.00
11.07.2023	140.44	134.01	140.18	137.56	7,672,281.00
12.07.2023	139.70	137.85	139.21	138.89	5,505,545.00
13.07.2023	143.66	140.02	140.12	142.65	5,392,749.00
14.07.2023	145.39	142.38	144.57	142.74	5,960,836.00
17.07.2023	146.50	141.83	142.98	145.50	6,304,237.00
18.07.2023	145.15	141.91	143.80	144.51	6,492,457.00
19.07.2023	144.65	141.18	144.05	141.78	5,363,912.00
20.07.2023	138.18	133.52	137.82	134.04	9,851,096.00
21.07.2023	137.30	135.19	135.22	136.40	15,496,660.00
24.07.2023	139.08	136.85	137.60	138.35	5,275,419.00
25.07.2023	141.40	138.50	138.69	140.06	4,689,352.00
26.07.2023	140.29	136.81	137.63	139.02	4,045,417.00
27.07.2023	150.43	144.21	144.23	146.14	8,917,355.00
28.07.2023	153.28	148.70	149.58	151.93	7,765,919.00
31.07.2023	152.68	150.52	151.93	151.61	4,183,281.00
01.08.2023	152.86	150.28	150.92	152.63	3,080,755.00
02.08.2023	150.62	146.88	150.62	147.33	5,416,065.00
03.08.2023	148.70	145.36	146.01	147.81	4,318,499.00
04.08.2023	149.07	145.07	147.52	145.66	3,968,640.00
07.08.2023	150.69	147.03	147.05	150.38	3,894,138.00
08.08.2023	148.31	145.90	148.15	148.01	3,347,425.00
09.08.2023	148.91	144.80	147.98	145.16	4,778,770.00
10.08.2023	147.98	143.10	146.77	144.61	4,008,039.00
11.08.2023	142.47	138.53	142.22	138.83	5,164,799.00
14.08.2023	141.94	137.67	138.20	141.89	4,844,742.00
15.08.2023	141.85	139.74	141.27	140.08	3,384,140.00
16.08.2023	141.26	138.17	140.53	138.25	4,609,731.00
17.08.2023	139.79	136.57	139.19	137.59	6,504,619.00
18.08.2023	143.65	135.53	137.33	142.66	11,534,630.00
21.08.2023	149.22	143.16	143.28	148.77	8,116,298.00
22.08.2023	151.15	146.94	150.76	147.85	4,865,307.00
23.08.2023	148.57	146.05	147.01	148.00	5,213,173.00
24.08.2023	149.95	141.82	149.54	142.52	6,763,856.00
25.08.2023	144.96	140.96	143.59	144.36	4,718,844.00
28.08.2023	147.19	144.04	145.30	145.42	3,561,390.00
29.08.2023	150.52	143.86	143.86	149.98	5,015,573.00
30.08.2023	151.57	148.18	149.19	150.95	3,926,572.00
31.08.2023	153.39	149.41	149.41	152.76	6,572,476.00
01.09.2023	154.54	152.50	154.50	153.99	3,595,989.00
05.09.2023	154.82	152.32	153.97	153.61	4,266,498.00
06.09.2023	155.26	151.55	153.25	153.18	3,109,560.00
07.09.2023	149.49	145.13	149.22	148.23	6,719,599.00
08.09.2023	148.50	146.18	147.72	147.53	4,472,809.00
11.09.2023	150.00	144.04	150.00	146.71	4,142,974.00
12.09.2023	146.44	143.72	146.03	143.97	4,465,480.00
13.09.2023	147.11	143.80	144.21	144.58	4,623,489.00
14.09.2023	146.71	143.94	146.41	144.57	5,604,405.00
15.09.2023	141.22	136.71	140.85	138.25	13,641,090.00
18.09.2023	140.98	137.52	137.88	140.27	5,605,714.00
19.09.2023	140.05	136.67	139.71	137.71	6,327,758.00
20.09.2023	139.66	136.89	138.76	136.97	5,540,624.00
21.09.2023	137.51	134.93	135.02	135.19	5,237,831.00
22.09.2023	138.31	135.75	136.99	136.17	5,195,891.00
25.09.2023	137.04	134.72	135.89	136.59	5,099,882.00
26.09.2023	136.03	133.54	135.61	134.08	5,339,338.00
27.09.2023	136.07	133.10	135.22	135.06	6,291,657.00
28.09.2023	139.80	134.28	134.68	138.22	5,341,201.00
29.09.2023	141.56	138.07	140.22	138.45	4,447,071.00
02.10.2023	141.41	137.26	138.86	139.51	4,895,933.00
03.10.2023	140.01	135.43	138.68	136.72	6,172,218.00
04.10.2023	139.61	136.97	137.57	139.30	5,541,228.00
05.10.2023	140.15	137.78	139.45	139.28	4,309,874.00
06.10.2023	141.16	135.15	138.05	140.29	5,232,905.00
09.10.2023	140.93	137.76	139.47	140.15	3,269,512.00
10.10.2023	142.73	140.35	141.04	141.40	3,342,433.00
11.10.2023	142.94	140.81	142.82	142.18	5,135,293.00
12.10.2023	148.40	142.77	143.00	145.00	8,108,537.00
13.10.2023	147.10	140.72	147.05	141.14	6,599,698.00
16.10.2023	142.65	139.74	141.76	141.00	5,786,606.00
17.10.2023	142.79	136.81	139.13	142.72	5,908,119.00
18.10.2023	142.48	138.10	139.90	141.45	5,335,628.00
19.10.2023	143.05	133.77	142.84	134.43	9,327,993.00
20.10.2023	136.15	133.36	134.52	134.12	6,142,184.00
23.10.2023	135.80	131.90	133.20	134.23	3,816,397.00
24.10.2023	135.55	133.51	135.33	134.90	5,236,757.00
25.10.2023	133.26	129.75	133.07	130.11	7,107,230.00
26.10.2023	134.41	130.51	131.11	130.84	5,458,387.00
27.10.2023	133.11	130.56	131.27	131.30	4,395,742.00
30.10.2023	132.96	129.82	131.96	131.03	4,602,040.00
31.10.2023	132.55	129.21	131.80	132.35	4,108,093.00
01.11.2023	135.83	132.77	133.03	135.29	5,125,447.00
02.11.2023	139.78	136.67	137.81	138.51	6,083,582.00
03.11.2023	141.77	139.07	139.49	139.75	5,559,602.00
06.11.2023	140.79	139.21	140.40	140.36	4,821,948.00
07.11.2023	141.92	139.69	140.00	141.74	4,885,913.00
08.11.2023	144.52	141.61	142.37	144.23	4,304,503.00
09.11.2023	147.21	142.89	144.23	143.17	4,970,715.00
10.11.2023	150.99	144.67	145.19	150.68	6,696,399.00
13.11.2023	150.25	147.55	149.00	149.74	4,124,102.00
14.11.2023	154.91	152.14	153.03	154.07	6,501,507.00
15.11.2023	156.77	154.06	154.97	155.37	4,377,002.00
16.11.2023	157.76	151.20	155.40	154.81	9,693,746.00
17.11.2023	149.05	141.94	142.04	148.60	18,906,190.00
20.11.2023	153.00	148.81	148.88	152.57	7,082,367.00
21.11.2023	151.81	148.16	151.57	149.25	6,511,500.00
22.11.2023	153.79	149.02	151.03	149.48	5,071,042.00
24.11.2023	150.66	149.33	149.33	150.34	1,991,913.00
27.11.2023	151.76	148.77	149.50	150.81	3,427,359.00
28.11.2023	149.99	146.51	149.36	148.06	5,798,039.00
29.11.2023	152.82	148.85	150.24	149.36	4,975,549.00
30.11.2023	150.48	147.04	150.41	149.78	7,545,503.00
01.12.2023	151.98	148.63	149.56	151.59	4,921,417.00
04.12.2023	150.66	145.65	150.04	148.27	5,682,569.00
05.12.2023	147.47	145.22	146.53	146.15	5,127,653.00
06.12.2023	148.72	144.69	148.68	144.70	4,268,587.00
07.12.2023	148.54	144.57	146.96	148.39	5,407,263.00
08.12.2023	148.81	145.99	147.42	147.72	4,924,994.00
11.12.2023	155.66	149.13	149.21	155.14	6,845,840.00
12.12.2023	158.18	154.64	155.14	157.22	5,680,846.00
13.12.2023	158.38	154.63	157.03	156.99	5,540,670.00
14.12.2023	163.06	157.71	157.77	161.74	7,397,204.00
15.12.2023	164.21	161.49	162.21	161.95	8,531,451.00
18.12.2023	161.35	157.73	160.89	160.36	4,771,757.00
19.12.2023	162.73	160.02	160.58	162.33	4,436,291.00
20.12.2023	162.00	156.83	160.81	156.92	5,319,448.00
21.12.2023	161.82	159.58	161.00	161.38	4,120,716.00
22.12.2023	163.00	160.84	161.60	162.05	2,770,193.00
26.12.2023	164.97	162.10	162.30	164.28	2,519,996.00
27.12.2023	164.99	163.53	164.54	164.21	3,318,068.00
28.12.2023	165.01	162.85	165.00	163.13	2,909,266.00
29.12.2023	163.56	160.70	163.11	162.07	2,980,829.00
02.01.2024	160.11	153.43	160.00	154.38	8,604,339.00
03.01.2024	153.17	150.73	151.71	151.45	6,098,819.00
04.01.2024	152.00	148.75	149.80	149.32	6,194,241.00
05.01.2024	151.52	148.05	150.08	149.00	5,398,711.00
08.01.2024	152.79	149.72	149.83	151.56	6,512,686.00
09.01.2024	151.69	148.93	149.87	151.03	5,590,055.00
10.01.2024	151.90	148.24	151.77	149.81	5,029,198.00
11.01.2024	152.44	148.48	150.25	151.24	3,720,877.00
12.01.2024	152.40	150.37	152.20	151.25	4,082,987.00
16.01.2024	154.24	149.84	151.30	153.76	6,525,154.00
17.01.2024	153.75	150.20	153.11	153.37	6,629,037.00
18.01.2024	160.74	156.78	158.66	160.34	8,126,370.00
19.01.2024	168.28	162.30	162.57	167.94	9,155,755.00
22.01.2024	171.90	167.64	168.18	168.27	6,920,555.00
23.01.2024	168.00	164.71	167.76	167.05	5,045,744.00
24.01.2024	175.96	170.67	171.39	174.14	9,711,072.00
25.01.2024	178.40	172.43	177.17	172.65	7,209,073.00
26.01.2024	169.57	166.62	169.07	166.90	6,651,001.00
29.01.2024	168.51	166.08	166.31	168.48	5,308,816.00
30.01.2024	169.17	165.82	167.33	166.24	5,240,421.00
31.01.2024	166.62	160.96	164.00	164.31	5,992,143.00
01.02.2024	167.74	164.83	165.46	166.97	4,037,152.00
02.02.2024	169.18	165.46	165.92	168.18	4,739,491.00
05.02.2024	172.28	168.28	168.60	171.09	5,746,997.00
06.02.2024	172.71	167.50	170.99	168.70	4,549,476.00
07.02.2024	172.91	168.83	170.49	170.90	5,025,540.00
08.02.2024	175.00	169.38	169.99	173.89	6,658,242.00
09.02.2024	186.15	178.61	179.04	185.84	9,379,872.00
12.02.2024	188.21	184.64	185.27	185.54	7,024,187.00
13.02.2024	182.19	176.94	178.60	180.23	8,638,840.00
14.02.2024	186.98	182.64	182.64	186.19	8,365,069.00
15.02.2024	189.47	186.38	189.00	187.66	8,065,330.00
16.02.2024	206.77	197.30	202.02	199.57	15,395,410.00
20.02.2024	195.86	186.12	195.59	189.14	10,958,690.00
21.02.2024	190.37	185.89	187.92	190.33	6,426,912.00
22.02.2024	201.55	196.67	198.28	199.73	9,601,180.00
23.02.2024	201.34	196.61	199.32	197.13	4,708,371.00
26.02.2024	203.99	199.13	199.80	203.55	6,394,238.00
27.02.2024	204.44	201.22	203.73	202.88	5,021,171.00
28.02.2024	199.18	196.49	198.49	197.54	5,990,977.00
29.02.2024	202.00	197.26	199.91	201.62	8,961,284.00
01.03.2024	211.38	203.55	203.77	210.25	7,597,486.00
04.03.2024	213.37	209.04	212.00	209.46	6,261,342.00
05.03.2024	210.76	204.80	207.75	207.43	6,081,754.00
06.03.2024	213.51	209.13	209.95	212.17	5,639,436.00
07.03.2024	214.26	211.51	213.23	212.61	6,284,220.00
08.03.2024	213.60	205.39	212.48	205.54	6,838,188.00
11.03.2024	203.28	197.61	203.28	201.36	6,565,316.00
12.03.2024	204.99	199.34	203.88	204.91	7,206,536.00
13.03.2024	203.88	199.94	202.97	200.56	5,048,658.00
14.03.2024	202.40	199.05	201.93	200.75	4,931,601.00
15.03.2024	201.28	197.00	199.44	198.65	9,935,606.00
18.03.2024	203.17	199.63	201.68	200.73	5,061,287.00
19.03.2024	201.55	197.30	199.18	201.34	4,622,556.00
20.03.2024	205.92	198.80	201.00	205.06	4,271,674.00
21.03.2024	214.91	210.36	213.37	210.80	6,144,306.00
22.03.2024	211.72	208.43	208.51	209.55	3,828,029.00
25.03.2024	211.31	207.35	207.63	208.46	3,137,137.00
26.03.2024	211.21	206.57	209.79	206.67	3,606,253.00
27.03.2024	208.49	203.90	208.04	208.00	3,122,594.00
28.03.2024	207.65	202.71	207.56	206.23	5,749,057.00
01.04.2024	211.77	205.96	206.93	208.69	3,186,151.00
02.04.2024	206.58	203.40	206.58	206.11	4,284,135.00
03.04.2024	209.15	203.50	203.60	207.38	3,294,328.00
04.04.2024	213.04	201.67	211.61	203.39	6,206,262.00
05.04.2024	209.53	204.90	204.90	207.85	3,323,628.00
08.04.2024	213.00	208.13	212.86	209.04	4,431,082.00
09.04.2024	212.10	207.63	211.35	210.41	3,657,238.00
10.04.2024	211.66	208.12	208.89	209.25	4,531,537.00
11.04.2024	213.33	208.36	209.46	212.98	4,249,433.00
12.04.2024	209.95	206.91	208.00	207.86	5,715,394.00
15.04.2024	214.46	204.27	211.90	205.68	4,482,864.00
16.04.2024	210.42	205.75	206.34	209.48	3,701,111.00
17.04.2024	207.00	198.10	206.09	199.89	6,315,339.00
18.04.2024	198.41	193.52	197.47	194.32	6,102,800.00
19.04.2024	194.69	188.16	194.26	189.77	6,432,349.00
22.04.2024	191.78	186.85	191.55	189.46	6,993,742.00
23.04.2024	194.50	189.97	190.25	193.24	4,182,834.00
24.04.2024	199.36	192.72	197.99	196.06	4,515,524.00
25.04.2024	198.45	193.60	196.28	197.50	4,181,425.00
26.04.2024	203.99	197.03	197.03	203.38	3,931,219.00
29.04.2024	205.29	201.78	203.51	205.26	2,785,097.00
30.04.2024	205.83	198.57	203.67	198.65	3,879,469.00
01.05.2024	200.68	192.69	196.08	193.99	5,810,521.00
02.05.2024	198.48	193.28	196.26	197.91	3,509,445.00
03.05.2024	205.27	199.95	202.00	204.09	3,687,763.00
06.05.2024	209.18	204.30	205.31	208.86	3,486,126.00
07.05.2024	209.47	207.22	209.24	207.32	3,112,114.00
08.05.2024	207.96	204.75	205.91	207.36	2,851,912.00
09.05.2024	208.25	205.71	207.36	206.33	2,704,676.00
10.05.2024	212.57	208.52	208.80	209.73	3,448,875.00
13.05.2024	208.47	205.44	208.40	206.63	3,524,151.00
14.05.2024	210.10	204.71	205.84	209.82	3,297,546.00
15.05.2024	217.61	210.85	212.50	217.49	5,487,150.00
16.05.2024	218.75	213.92	218.22	214.17	7,446,793.00
17.05.2024	219.36	210.23	216.40	212.08	7,646,306.00

צרו איתנו קשר *5988