AMAT
$ 122.600,00
-4.975,00 -3,90%
- Venta
- —×—
- Compra
- —×—
Applied Materials Inc. · AMAT
Compartir
Compartir gráfico
Historial de precios · 514 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 12/01/2026 | 91.550,58 | 94.187,63 | 91.177,41 | 93.640,32 | 1.270 |
| 09/01/2026 | 88.689,62 | 91.525,70 | 87.993,04 | 91.202,29 | 2.347 |
| 08/01/2026 | 89.510,59 | 89.510,59 | 85.132,09 | 85.629,64 | 778 |
| 07/01/2026 | 89.834,00 | 89.933,52 | 87.993,04 | 89.261,81 | 3.171 |
| 06/01/2026 | 87.968,16 | 90.804,24 | 87.271,58 | 89.858,88 | 510 |
| 05/01/2026 | 84.758,92 | 88.017,92 | 84.087,22 | 86.973,05 | 735 |
| 02/01/2026 | 80.057,00 | 82.743,81 | 80.057,00 | 82.644,30 | 892 |
| 30/12/2025 | 80.181,39 | 80.803,34 | 78.937,50 | 78.937,50 | 309 |
| 29/12/2025 | 79.683,83 | 80.156,51 | 78.713,60 | 79.882,86 | 647 |
| 26/12/2025 | 81.101,87 | 81.549,67 | 75.678,49 | 80.131,63 | 118 |
| 24/12/2025 | 79.186,28 | 79.559,44 | 79.037,01 | 79.136,52 | 23 |
| 23/12/2025 | 80.604,31 | 80.604,31 | 78.713,60 | 78.813,11 | 484 |
| 22/12/2025 | 80.256,02 | 80.529,68 | 79.285,79 | 79.882,86 | 700 |
| 19/12/2025 | 79.111,64 | 79.982,37 | 78.439,94 | 79.236,03 | 562 |
| 18/12/2025 | 78.464,82 | 80.554,56 | 77.693,60 | 78.017,02 | 393 |
| 17/12/2025 | 79.783,34 | 79.783,34 | 76.648,73 | 76.723,36 | 667 |
| 16/12/2025 | 79.111,64 | 80.206,27 | 78.738,47 | 78.987,25 | 488 |
| 15/12/2025 | 80.007,24 | 80.181,39 | 78.489,69 | 79.634,08 | 516 |
| 12/12/2025 | 80.579,44 | 80.977,48 | 78.041,89 | 78.240,92 | 1.060 |
| 11/12/2025 | 81.375,53 | 81.599,43 | 78.738,47 | 80.703,82 | 1.304 |
| 10/12/2025 | 80.604,31 | 82.221,38 | 79.360,42 | 81.947,72 | 740 |
| 09/12/2025 | 79.833,10 | 80.106,76 | 79.086,76 | 79.882,86 | 379 |
| 05/12/2025 | 81.723,82 | 81.723,82 | 80.355,54 | 80.529,68 | 345 |
| 04/12/2025 | 78.614,08 | 81.947,72 | 78.614,08 | 81.276,02 | 430 |
| 03/12/2025 | 80.803,34 | 81.549,67 | 78.564,33 | 79.783,34 | 1.540 |
| 02/12/2025 | 77.942,38 | 80.853,09 | 77.469,70 | 80.703,82 | 1.104 |
| 01/12/2025 | 75.927,27 | 77.171,17 | 74.907,28 | 77.071,66 | 751 |
| 28/11/2025 | 76.399,95 | 77.121,41 | 71.971,69 | 76.499,46 | 398 |
| 27/11/2025 | 77.046,78 | 77.618,97 | 72.643,39 | 75.728,25 | 87 |
| 26/11/2025 | 74.111,19 | 76.822,88 | 73.862,41 | 76.673,61 | 1.661 |
| 25/11/2025 | 69.807,32 | 73.339,97 | 69.807,32 | 73.265,34 | 2.220 |
| 21/11/2025 | 65.976,12 | 68.339,52 | 64.881,50 | 67.568,31 | 366 |
| 20/11/2025 | 70.304,87 | 70.752,68 | 66.075,64 | 66.399,05 | 597 |
| 19/11/2025 | 65.000,28 | 68.451,40 | 65.000,28 | 68.178,29 | 478 |
| 18/11/2025 | 66.192,03 | 66.589,28 | 64.851,31 | 65.794,78 | 575 |
| 17/11/2025 | 65.819,61 | 68.501,05 | 65.794,78 | 66.936,88 | 1.151 |
| 14/11/2025 | 62.467,80 | 66.663,77 | 59.811,18 | 66.539,62 | 792 |
| 13/11/2025 | 66.837,56 | 67.259,64 | 64.975,45 | 65.025,10 | 2.676 |
| 12/11/2025 | 68.004,49 | 68.004,49 | 66.713,42 | 67.458,27 | 585 |
| 11/11/2025 | 68.947,96 | 68.947,96 | 66.738,25 | 66.812,74 | 867 |
| 10/11/2025 | 69.146,59 | 69.295,56 | 67.855,52 | 68.947,96 | 583 |
| 07/11/2025 | 69.792,12 | 69.792,12 | 66.142,37 | 66.614,11 | 1.684 |
| 06/11/2025 | 71.505,27 | 71.505,27 | 69.444,53 | 70.164,54 | 572 |
| 05/11/2025 | 68.600,37 | 72.101,14 | 68.600,37 | 71.778,38 | 1.068 |
| 04/11/2025 | 67.632,07 | 71.108,02 | 67.632,07 | 69.618,32 | 522 |
| 03/11/2025 | 69.593,50 | 72.225,29 | 69.494,18 | 71.952,18 | 942 |
| 31/10/2025 | 69.370,04 | 70.214,20 | 68.674,85 | 69.593,50 | 444 |
| 30/10/2025 | 71.058,36 | 71.554,92 | 68.525,88 | 69.072,10 | 965 |
| 29/10/2025 | 68.153,46 | 70.139,72 | 68.153,46 | 69.643,15 | 949 |
| 28/10/2025 | 67.731,38 | 67.855,52 | 67.061,02 | 67.507,92 | 1.056 |
Cotización
- Último cierre · ARS
- $ 122.600,00
- Variación diaria
- -4.975,00 -3,90%
- Apertura
- 125.600,00
- Volumen del día
- 1.803
- Vol. promedio 30 días
- 3.582
- Vol. promedio 3 meses
- 4.504
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 122.600,00
Mín. 120.000,00Máx. 128.600,00
Rango 52 semanas
Último 122.600,00
Mín. 59.811,18Máx. 231.170,71
- Distancia al máximo
- -46,97%
- Sobre el mínimo
- 104,98%
Rendimiento
- 1 semana
- -11,22%
- 1 mes
- -29,56%
- 3 meses
- -27,59%
- 6 meses
- -2,86%
- En el año
- +55,31%
- 12 meses
- +76,10%
Ficha
SectorTecnologíaVer especies del sector →
IndustriaEquipos y Materiales para SemiconductoresVer especies de la industria →
- Emisor
- BANCO COMAFI S.A.
- Tipo
- CEDEAR
- Denominación
- ARS
- Subyacente
- Applied Materials Inc. AMAT
- Mercado del subyacente
- NASDAQ
- Tipo de subyacente
- EQUITY
- Valor representado
- Ordinarias
- ISIN
- ARDEUT110657
- Último dato
- 04/11/2026
Dividendos y splits 1 eventos
| Fecha | Evento | Tipo de fecha | Corresponde a | Detalle |
|---|---|---|---|---|
| 10/09/2026 | Dividendo | Pago | Instrumento | 0.1060000000 USD por unidad |