Los Contratos por diferencia («CFD») son instrumentos complejos que comportan un riesgo elevado de pérdidas rápidas debido al apalancamiento. El 72,3% de las cuentas de inversores particulares pierde dinero al operar CFD con este proveedor. Debe considerar si comprende el funcionamiento de los CFD y si puede permitirse asumir un riesgo elevado de perder su dinero.

Close

Opere Applied Materials AMAT

231.83 3.11%
Vender
231.83 Comprar
233.39

AppliedMat gráfico en tiempo real

Created with Highcharts 10.2.117:0018:0019:0020:0019. Nov16:0017:0018:0019:00218220222224226228230232234
5m 15m 30m 1h 4h 1d 1w

Fundamentales del instrumento

Weekly Search
Weekly
Daily
Fecha Cerrar Cambio Cambio del % Apertura Alto Bajo
17 nov 2025 231.86 8.28 3.7% 223.58 232.32 218.03
10 nov 2025 224.63 -10.5 -4.47% 235.12 235.66 205.34
3 nov 2025 228.99 -5.82 -2.48% 234.81 241.12 222.32
27 oct 2025 231.84 -2.26 -0.97% 234.1 241.55 226.31
20 oct 2025 228.05 1.95 0.86% 226.1 230.63 215.24
13 oct 2025 224.5 7.28 3.35% 217.22 231.24 214.85
6 oct 2025 209.62 -12.57 -5.66% 222.18 225.76 208.78
29 sept 2025 216.7 12 5.86% 204.7 224.08 201.99
22 sept 2025 203.43 8.61 4.41% 194.82 204.43 193.49
15 sept 2025 189.76 21.25 12.61% 168.51 190.96 167.98
8 sept 2025 167.56 4.12 2.52% 163.43 170.1 161.04
1 sept 2025 162.21 6.55 4.2% 155.66 162.26 153.98
25 ago 2025 160.23 -0.29 -0.18% 160.51 165.65 158.96
18 ago 2025 161.97 0.22 0.14% 161.74 164.67 157.49
11 ago 2025 161.41 -25.43 -13.61% 186.83 190.56 161.19
4 ago 2025 184.29 4.28 2.37% 180.01 186.01 174.92
28 jul 2025 179.55 -8.88 -4.72% 188.43 191.7 174.48
21 jul 2025 185.08 -5.62 -2.95% 190.7 193.74 183.46
14 jul 2025 189.81 -4.38 -2.26% 194.19 200.49 189.06
7 jul 2025 197.34 7.86 4.14% 189.48 198.8 188.3
30 jun 2025 190.47 8.37 4.59% 182.1 191.42 180.26
23 jun 2025 182.98 13.37 7.88% 169.6 183.75 167.91
16 jun 2025 168.81 -4 -2.31% 172.8 177.72 165.31
9 jun 2025 170.04 1.72 1.02% 168.31 175.21 166.95
2 jun 2025 166.28 10.55 6.77% 155.73 169.01 154.93
26 may 2025 156.28 -3.23 -2.03% 159.51 164.57 152.98
19 may 2025 157.23 -5.15 -3.17% 162.37 165.76 155.14
12 may 2025 164.99 -1.79 -1.07% 166.77 175.79 161.36
5 may 2025 155.21 1.37 0.89% 153.83 158.28 150.69
28 abr 2025 154.54 4.34 2.88% 150.2 156.16 144.19
21 abr 2025 151.12 17.24 12.87% 133.88 151.79 132.37
14 abr 2025 136.88 -9.85 -6.71% 146.72 146.72 133.9
7 abr 2025 144.33 19.38 15.51% 124.95 150.36 122.9
31 mar 2025 126.56 -15.54 -10.94% 142.1 148.84 123.05
24 mar 2025 144.61 -10.12 -6.55% 154.73 155.69 143.65
17 mar 2025 151.6 -1.41 -0.93% 153.01 156.7 148.28
10 mar 2025 155.36 3.87 2.55% 151.49 155.99 144.83
3 mar 2025 155.19 -3.85 -2.43% 159.04 159.52 148.65
24 feb 2025 157.68 -15.49 -8.95% 173.17 174.44 153.46
17 feb 2025 171.41 -1.09 -0.63% 172.49 177.77 168.54
10 feb 2025 168.86 -13.8 -7.56% 182.66 183.93 167.85
3 feb 2025 179.49 4.87 2.79% 174.61 182.89 173.4
27 ene 2025 179.87 2.67 1.5% 177.2 185.78 169.73
20 ene 2025 185.98 -6.96 -3.61% 192.93 199.91 185.03
13 ene 2025 191.46 23.4 13.93% 168.05 191.83 167.01
6 ene 2025 171.24 -4.38 -2.49% 175.61 181.18 168.89
30 dic 2024 169.43 7.71 4.76% 161.72 169.9 161.09
23 dic 2024 166.29 1.56 0.95% 164.72 168.33 163.99
16 dic 2024 162.9 -6.08 -3.6% 168.98 173.87 158.51
9 dic 2024 168.73 -1 -0.59% 169.73 173.94 166.24
2 dic 2024 172.49 -2.38 -1.36% 174.86 183.68 170.02
25 nov 2024 173.84 -1.66 -0.95% 175.5 177.83 168.21
18 nov 2024 174.43 6.95 4.14% 167.48 176.51 166.33
11 nov 2024 168.52 -22.8 -11.92% 191.32 192.12 166.9
4 nov 2024 191.51 9.17 5.03% 182.33 193.7 179.75
28 oct 2024 182.68 -2.94 -1.59% 185.62 190.93 178.7
21 oct 2024 185.98 0.62 0.33% 185.35 188.56 179.23
14 oct 2024 185.73 -22.46 -10.79% 208.18 214.93 182.67
7 oct 2024 204.6 6.66 3.36% 197.93 206.44 197.74
30 sept 2024 201.24 0.92 0.45% 200.32 204.11 192.98
23 sept 2024 204.21 9.75 5.01% 194.46 211.06 192.01
16 sept 2024 191.46 7.3 3.96% 184.16 197.66 182.57
9 sept 2024 188.07 11.2 6.33% 176.86 188.2 173.55
2 sept 2024 173.96 -17.49 -9.14% 191.45 191.52 172.89
26 ago 2024 196.36 -2.63 -1.33% 198.99 199.91 190.16
19 ago 2024 202.07 -4.3 -2.08% 206.36 210.45 198.72
12 ago 2024 207.27 15.95 8.33% 191.32 212.27 189.61
5 ago 2024 190.55 18.22 10.57% 172.33 192.59 170.65
29 jul 2024 181.23 -25.94 -12.53% 207.17 212.05 178.91
22 jul 2024 205.45 -8 -3.75% 213.45 223.37 199.71
15 jul 2024 209.44 -36.1 -14.71% 245.54 247.98 208.62
8 jul 2024 242.77 0.24 0.09% 242.53 255.08 239.61
1 jul 2024 241.78 5.25 2.21% 236.53 243.85 232.3
24 jun 2024 235.44 4.16 1.8% 231.27 240.48 227
17 jun 2024 234.53 -3.41 -1.43% 237.93 248.49 231.9
10 jun 2024 236.26 16.28 7.4% 219.97 237.62 219.96
3 jun 2024 221.17 4.07 1.87% 217.09 223.99 208.25
27 may 2024 214.44 -7 -3.17% 221.44 222.5 208.38
20 may 2024 220.02 8.42 3.97% 211.6 224.12 211.45
13 may 2024 211.24 4.74 2.29% 206.5 217.82 203.91
6 may 2024 209.25 5.55 2.72% 203.7 211.86 203.4
29 abr 2024 203.48 0.28 0.13% 203.2 205.18 192
22 abr 2024 202.75 13.11 6.91% 189.64 203.32 186.26
15 abr 2024 189.2 -21.37 -10.15% 210.56 213.74 187.45
8 abr 2024 207.38 -3.38 -1.61% 210.76 212.65 206.26
1 abr 2024 207.14 1.98 0.97% 205.15 212.22 200.94
25 mar 2024 205.66 -1.91 -0.92% 207.56 210.63 202.03
18 mar 2024 209.77 8.98 4.47% 200.79 214.21 196.63
11 mar 2024 198 -2.5 -1.25% 200.49 204.21 196.19
4 mar 2024 205.08 -5.46 -2.6% 210.54 213.58 204.11
26 feb 2024 209.73 10.22 5.12% 199.5 210.73 195.85
19 feb 2024 196.98 3.51 1.81% 193.46 200.94 185.25
12 feb 2024 198.9 13.93 7.53% 184.97 205.95 176.95
5 feb 2024 185.36 17.52 10.43% 167.84 185.57 166.99
29 ene 2024 167.68 1.36 0.81% 166.32 168.66 160.43
22 ene 2024 166.43 -1.88 -1.12% 168.31 177.81 163.96
15 ene 2024 167.28 17.05 11.34% 150.23 167.75 149.16
8 ene 2024 150.91 1.56 1.05% 149.34 152.33 147.79
1 ene 2024 148.36 -10.8 -6.79% 159.16 159.23 147.6
25 dic 2023 161.45 -1.22 -0.75% 162.67 164.47 160.18
18 dic 2023 161.41 0.62 0.38% 160.79 162.51 156.39
11 dic 2023 161.36 11.92 7.97% 149.44 163.64 149.43
4 dic 2023 147.19 -2.63 -1.75% 149.81 150.15 143.68
27 nov 2023 151.1 2 1.34% 149.1 152.32 145.67
20 nov 2023 149.81 0.71 0.48% 149.09 153.27 147.71
13 nov 2023 148.33 0.65 0.44% 147.68 157.24 144.57
6 nov 2023 150.15 10.4 7.44% 139.74 150.52 138.49
30 oct 2023 139.54 9.53 7.33% 130.01 141.29 128.72
23 oct 2023 130.64 -2.56 -1.92% 133.19 135.35 129.34
16 oct 2023 133.67 -7.58 -5.36% 141.24 142.24 132.88
9 oct 2023 140.87 2.15 1.54% 138.72 147.93 137.02
2 oct 2023 139.8 1.46 1.06% 138.33 140.98 134.69
25 sept 2023 138.02 2.79 2.06% 135.23 141.13 132.67
18 sept 2023 135.72 -1.41 -1.03% 137.12 140.54 134.66
11 sept 2023 137.96 -11.13 -7.47% 149.09 149.15 136.29
4 sept 2023 147.06 -5.63 -3.69% 152.68 154.78 144.66
28 ago 2023 153.64 8.66 5.98% 144.97 153.95 143.57
21 ago 2023 143.87 0.58 0.4% 143.29 150.29 140.43
14 ago 2023 142.14 4.84 3.53% 137.29 143.19 135.57
7 ago 2023 138.24 -8.88 -6.04% 147.12 150.23 138.08
31 jul 2023 145.15 -5.92 -3.92% 151.07 152.37 144.57
24 jul 2023 151.4 13.43 9.74% 137.96 152.79 136.33
17 jul 2023 135.9 -6.8 -4.77% 142.7 146.05 133.1
10 jul 2023 142.22 2.65 1.9% 139.56 144.93 133.56
3 jul 2023 139.14 -5.04 -3.49% 144.17 145.46 138.22
26 jun 2023 144.16 7.85 5.76% 136.3 146.16 136.3
19 jun 2023 135.64 -2.97 -2.14% 138.6 139.83 134.14
12 jun 2023 138.67 1.08 0.79% 137.58 142.04 136.34
5 jun 2023 135.55 1.04 0.77% 134.51 137.45 130.18
29 may 2023 134.25 -3.72 -2.69% 137.96 137.96 131.02
22 may 2023 135.38 8.96 7.09% 126.41 136.25 119.77
15 may 2023 126.61 10.53 9.07% 116.08 131.63 115.65
8 may 2023 115.67 -1.13 -0.97% 116.8 116.94 112.47
1 may 2023 115.64 2.6 2.3% 113.03 116.26 110.84
24 abr 2023 112.65 -0.48 -0.43% 113.13 113.56 108.76
17 abr 2023 113.07 3.06 2.79% 110 115.95 108.84
10 abr 2023 112.65 0.25 0.22% 112.4 117.54 111.09
3 abr 2023 114.21 -7.06 -5.82% 121.26 122.48 111.64
27 mar 2023 122.73 3.23 2.7% 119.5 123.24 115.28
20 mar 2023 119.24 -3.66 -2.98% 122.89 125.35 117.78
13 mar 2023 122.32 9.71 8.63% 112.6 124.13 111.67
6 mar 2023 114.17 -6.6 -5.46% 120.76 121.24 113.64
27 feb 2023 118.71 5.62 4.97% 113.08 119.03 111.19
20 feb 2023 111.09 -2.35 -2.07% 113.43 114.59 108.98
13 feb 2023 115.24 0.7 0.61% 114.53 119.17 113.2
6 feb 2023 114.59 -3.15 -2.68% 117.74 121 112.66
30 ene 2023 119.82 9.56 8.68% 110.25 124.65 107.72
23 ene 2023 112.38 3.61 3.32% 108.76 115.23 108.51
16 ene 2023 109.28 0.54 0.49% 108.74 112.14 105.97
9 ene 2023 109.73 4.79 4.56% 104.94 111.65 103.85
2 ene 2023 104.05 5.06 5.11% 98.99 104.63 95.86
26 dic 2022 97.15 0.85 0.88% 96.3 97.44 93.3
19 dic 2022 97 -6.77 -6.52% 103.76 106.29 95.08
12 dic 2022 104.47 -2.38 -2.23% 106.85 115.81 103.37
5 dic 2022 107.06 1 0.94% 106.06 109.46 103.55
28 nov 2022 106.48 3.13 3.02% 103.35 110.36 102.33
21 nov 2022 105.59 2.71 2.63% 102.88 108.32 101.6
14 nov 2022 104.43 -4.48 -4.12% 108.91 111.47 100.77
7 nov 2022 110.22 17.87 19.36% 92.34 110.66 91.82
31 oct 2022 91.51 2.71 3.05% 88.8 93.08 84.47
24 oct 2022 89.49 7.12 8.65% 82.36 90.05 81.72
17 oct 2022 82.23 4.89 6.32% 77.34 82.46 73.94
10 oct 2022 74.65 -6.27 -7.75% 80.92 81.31 70.97
3 oct 2022 82.51 -0.54 -0.66% 83.05 90.96 81.85
26 sept 2022 81.73 -2.52 -3% 84.25 86.22 81.34
19 sept 2022 84.07 -4.17 -4.72% 88.23 91.03 82.52
12 sept 2022 88.75 -7.55 -7.85% 96.3 97.45 86.72
5 sept 2022 96.32 5.17 5.68% 91.14 96.81 89.03
29 ago 2022 91.06 -6.05 -6.24% 97.11 98.48 88.83
22 ago 2022 98.68 -3.6 -3.52% 102.28 104.95 98.58
15 ago 2022 104.47 -5.64 -5.13% 110.11 111.24 103.09
8 ago 2022 110.1 1.33 1.23% 108.76 111.07 97.66
1 ago 2022 109.48 5.57 5.36% 103.91 110.98 103.35
25 jul 2022 105.8 5.59 5.57% 100.21 106.32 98.35
18 jul 2022 101.52 6.06 6.34% 95.46 103.74 92.33
11 jul 2022 94.35 4.76 5.32% 89.58 94.37 86.21
4 jul 2022 90.92 8.11 9.79% 82.81 91.46 82.42
27 jun 2022 86.11 -11.77 -12.02% 97.87 98.67 84.25
20 jun 2022 97.13 5.33 5.81% 91.79 98.07 90.94
13 jun 2022 89.68 -8.18 -8.36% 97.86 99.06 87.42
6 jun 2022 101.79 -15.8 -13.44% 117.59 117.61 101.66
30 may 2022 114.72 -1.61 -1.39% 116.33 118.42 112.53
23 may 2022 119.2 11.32 10.5% 107.87 119.45 105.23
16 may 2022 106.3 -3 -2.74% 109.29 117.08 101.08
9 may 2022 111.56 2.12 1.93% 109.44 112.39 102.76
2 may 2022 112.3 1.46 1.32% 110.83 118.86 107.93
25 abr 2022 110.12 -1.11 -1% 111.23 115.85 107.64
18 abr 2022 112.5 -0.08 -0.08% 112.58 122.04 112.36
11 abr 2022 113.08 -4.32 -3.68% 117.39 119 112.99
4 abr 2022 119.61 -7.8 -6.13% 127.41 129.35 116.81
28 mar 2022 127.51 -7.77 -5.75% 135.28 141.99 125.54
21 mar 2022 137.11 2.59 1.92% 134.52 138.77 131.2
14 mar 2022 135.09 11.53 9.33% 123.56 135.73 119.47
7 mar 2022 123.41 -4 -3.14% 127.4 129.83 118.07
28 feb 2022 125.89 -8.62 -6.41% 134.51 137.02 124.1
21 feb 2022 135.72 5.34 4.09% 130.38 136.1 122.69
14 feb 2022 133.23 0.59 0.44% 132.64 143.37 129.65
7 feb 2022 132.4 -2.85 -2.11% 135.25 145.12 131.24
31 ene 2022 135.61 3.17 2.39% 132.44 141.24 131.56
24 ene 2022 132.38 1.87 1.43% 130.51 141.51 123.83

AppliedMat news

US inflation report takes centre stage next week as markets eye CPI, Fed cues
Markets.com Support Team 2024 Mayo 09, 21:00

Adelanto semanal: ¿Podrá la inflación en EE. UU. cambiar la dirección de los mercados?

Forex Índices
Lunar New Year
Neil Wilson 2024 Feb 08, 08:15

Adelanto semanal: Datos de inflación impulsarán la narrativa macroeconómica

Forex Índices
key inflation data
Georgy Istigechev 2023 Nov 10, 11:00

Adelanto semanal: Los traders observan los datos clave de inflación

Forex Índices
Neil Wilson 2023 Mayo 12, 03:57

Adelanto semanal: Ventas minoristas en EE. UU. y ganancias de Walmar

Markets.com Support Team 2022 Aug 14, 05:43

Adelanto semanal: Esta es la semifinal de la temporada de publicación de resultados y, además, las actas de la reunión del Comité FOMC constituyen el centro de atención

Últimas noticias

Mostrar más
Markets appear fragile before US nonfarm payrolls report on Friday
Markets.com Support Team 2025 Aug 30, 21:00

Adelanto semanal: Los mercados prestarán atención al informe de nóminas no agrícolas de EE. UU.

Forex Índices
Two miniature houses positioned on a heap of coins
Markets.com Support Team 2025 Aug 23, 21:00

Adelanto semanal: Los mercados prestarán atención al PIB, el PCE y los datos de vivienda de EE. UU.

Forex Índices
Markets.com Support Team 2025 Aug 16, 21:00

Adelanto semanal: Tasas del RBNZ e inflación de Canadá, lo más destacado de la semana

Forex Índices
Markets.com Support Team 2025 Aug 09, 21:00

Adelanto semanal: Tasas del RBA e IPC de EE. UU. llamarán la atención

Forex CFD Trading
Bank of England BoE
Markets.com Support Team 2025 Aug 02, 21:00

Adelanto semanal: La atención se centrará en la decisión sobre tasas del BoE

Forex Índices
Interest rate cut percentage
Markets.com Support Team 2025 Jul 26, 21:00

Adelanto semanal: Decisiones sobre las tasas de interés de la Fed, el BoC y el BoJ en el centro de atención

Forex Índices
Euro firms ahead of ECB meeting on June 6
Markets.com Support Team 2025 Jul 19, 21:00

Adelanto semanal: elecciones en Japón, decisión del BCE sobre los tipos de interés, discurso de Powell

Forex Índices
Markets.com Support Team 2025 Jul 12, 21:00

Adelanto semanal: Los datos de inflación de EE. UU., Canadá y Reino Unido acapararán la atención

Forex Índices

Información

Spread

1.59

Spread (%)

0.6858 %

Apalancamiento

1:5

Interés a un día (Compra)

-0.0597 %

Interés a un día (Venta)

-0.0292 %

Divisa

USD

Horarios de los mercados

Market open

Miércoles

14:31 - 20:59

Lunes

14:31-20:59

Martes

14:31-20:59

Jueves

14:31-20:59

Viernes

14:31-20:59

Análisis y estadísticas

Apertura

225.96

Cierre anterior

224.84

Máximo/mínimo de 52 semanas

122.9 - 241.55

Capitalización de mercado

179340132352

Acciones en circulación

796642427

Fecha de ganancias (próxima)

2002-04-17

Rentabilidad por div. 

2025-12-11

Fecha exdividendo

2025-11-20

Tasa de dividendo anual anticipado

1.84

Rendimiento de dividendo anual anticipado

0.008

GPA

8.53

Conoce más sobre este instrumento

Applied Materials Applied Materials Inc
Applied Materials, Inc. engages in the provision of manufacturing equipment, services, and software to the semiconductor, display, and related industries. The company operates through three segments: Semiconductor Systems, Applied Global Services, and Display. The Semiconductor Systems segment develops, manufactures, and sells semiconductor capital equipment that is used to fabricate semiconductor chips or integrated circuits. The Applied Global Services segment provides integrated solutions to optimize equipment and fab performance and productivity comprising spares, upgrades, services, and other equipment and factory automation software for semiconductor, display, and other products. The Display segment offers products for manufacturing liquid crystal displays; organic light-emitting diodes; and other display technologies for TVs, monitors, laptops, personal computers, smart phones, and other consumer-oriented devices and solar energy cells. It focused on device innovations for chipmakers serving ICAPS markets. The company operates in the United States, China, Korea, Taiwan, Japan, Southeast Asia, Europe, and internationally. Applied Materials, Inc. was incorporated in 1967 and is headquartered in Santa Clara, California.

Instrumentos relacionados

Activo
Vender
Comprar
Cambio del %

Tesla

400.01

402.73

-0.08%

Opere ahora

Amazon.com

220.50

221.86

-0.63%

Opere ahora

Alphabet (Google)

292.98

294.89

3.12%

Opere ahora

Deutsche Bank

29.82

30.01

1.39%

Opere ahora
Instrumentos relacionados

latest_education_articles

Mostrar más
Markets.com Support Team 2025 Jul 13, 21:00

Criptomonedas 2025: análisis de las tendencias y cómo están moldeando el comportamiento comercial

Markets.com Support Team 2024 Nov 29, 03:00

Si hubieras invertido 100 dólares en Bitcoin a 0,10 dólares por moneda en 2010, habrías amasado la asombrosa cifra de 95,7 MILLONES de dólares

Cripto
Markets.com Support Team 2024 Nov 20, 17:00

El espectacular recorrido de Dogecoin

Trustpilot