U.S. markets open in 55 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
151.74-0.53 (-0.35%)
Al cierre: 04:00PM EDT
150.50 -1.24 (-0.82%)
Antes de la apertura del mercado: 08:35AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024156.56157.66150.63151.74151.7443,330,700
23 abr 2024151.65153.50150.35152.27152.2746,051,900
22 abr 2024148.15149.89145.63148.64148.6449,397,000
19 abr 2024151.59154.25145.29146.64146.6471,232,500
18 abr 2024155.51156.96152.32155.08155.0852,669,800
17 abr 2024163.97164.45153.88154.02154.0275,909,000
16 abr 2024162.28164.88161.67163.46163.4655,302,100
15 abr 2024164.43164.44158.76160.32160.3261,461,200
12 abr 2024164.53165.70161.82163.28163.2863,334,200
11 abr 2024167.55170.95166.55170.50170.5048,994,500
10 abr 2024166.71169.78164.00167.14167.1459,600,000
09 abr 2024170.21171.60167.29170.78170.7842,928,000
08 abr 2024168.20171.66166.82169.90169.9043,997,500
05 abr 2024168.10172.69165.58170.42170.4266,025,200
04 abr 2024182.92183.02165.65165.83165.8388,280,000
03 abr 2024177.54182.05176.70180.77180.7749,835,100
02 abr 2024179.47180.10174.83178.70178.7061,598,800
01 abr 2024180.10187.24179.90183.34183.3474,299,900
28 mar 2024179.47183.40178.30180.49180.4957,628,600
27 mar 2024179.96181.23175.40179.59179.5955,685,600
26 mar 2024179.54182.60176.33177.87177.8765,322,400
25 mar 2024172.90182.80172.00178.63178.6371,935,300
22 mar 2024177.21180.76175.05179.65179.6557,832,100
21 mar 2024185.97187.69177.66178.68178.6875,265,600
20 mar 2024182.03182.68174.00179.73179.7381,773,100
19 mar 2024183.16185.61177.36181.42181.4283,509,500
18 mar 2024193.29193.50188.05190.65190.6559,306,900
15 mar 2024184.83193.80184.48191.06191.0695,225,700
14 mar 2024192.92196.93184.03187.06187.0684,490,500
13 mar 2024198.73198.83192.70194.79194.7970,526,900
12 mar 2024200.52202.85194.27202.76202.7668,951,700
11 mar 2024203.01203.55196.70198.39198.3973,098,600
08 mar 2024213.41227.30205.60207.39207.39120,592,600
07 mar 2024212.52213.83208.22211.38211.3863,869,000
06 mar 2024210.43214.81207.32210.63210.6386,687,000
05 mar 2024200.50205.33199.15205.13205.1365,407,100
04 mar 2024205.16211.01203.50205.36205.3686,835,300
01 mar 2024197.91202.72195.42202.64202.64103,583,000
29 feb 2024179.82193.00179.82192.53192.53105,538,500
28 feb 2024176.25176.84173.59176.54176.5435,914,400
27 feb 2024175.92178.46172.49178.00178.0043,665,200
26 feb 2024178.78179.84174.81176.01176.0145,435,100
23 feb 2024181.86183.80174.55176.52176.5269,207,400
22 feb 2024173.20183.83172.00181.86181.86100,684,700
21 feb 2024162.74164.90161.81164.29164.2948,774,600
20 feb 2024171.14171.81162.00165.69165.6966,550,000
16 feb 2024177.45180.33173.25173.87173.8753,896,000
15 feb 2024179.14180.50175.26176.76176.7651,126,400
14 feb 2024173.47178.74172.88178.70178.7057,402,500
13 feb 2024167.94173.17164.30171.54171.5463,071,300
12 feb 2024172.68177.41170.67171.91171.9158,177,100
09 feb 2024171.00175.10168.66172.48172.4856,375,700
08 feb 2024170.33172.17168.60169.35169.3543,385,300
07 feb 2024169.47172.97168.20170.94170.9453,665,400
06 feb 2024173.15173.88165.50167.88167.8868,854,100
05 feb 2024179.09180.01171.11174.23174.2376,349,200
02 feb 2024173.79179.00173.05177.66177.6682,078,100
01 feb 2024169.27171.14165.86170.48170.4891,576,700
31 ene 2024165.74171.30162.56167.69167.69133,157,300
30 ene 2024176.13178.48169.52172.06172.06122,265,700
29 ene 2024178.77178.89174.40177.83177.8389,384,500
26 ene 2024175.29181.23174.15177.25177.25107,381,200
25 ene 2024183.41184.92177.63180.33180.33127,171,400
24 ene 2024172.55180.58170.56178.29178.29125,516,400
23 ene 2024166.50169.63164.27168.42168.4276,830,500
22 ene 2024174.39174.72164.15168.18168.18122,973,800
19 ene 2024165.80174.25162.20174.23174.23139,825,500
18 ene 2024166.20168.60158.22162.67162.67131,864,900
17 ene 2024158.45160.64154.40160.17160.17104,085,000
16 ene 2024150.36159.72149.98158.74158.74112,711,400
12 ene 2024148.04148.75145.00146.56146.5648,250,800
11 ene 2024148.52150.38143.69148.02148.0262,764,600
10 ene 2024150.07150.88146.65148.54148.5456,951,200
09 ene 2024145.95149.86145.08149.26149.2667,875,700
08 ene 2024140.36147.15140.15146.18146.1871,756,900
05 ene 2024136.78141.01136.44138.58138.5869,595,000
04 ene 2024134.30137.70134.00136.01136.0158,610,300
03 ene 2024135.71137.43133.74135.32135.3261,988,600
02 ene 2024144.28144.40137.43138.58138.5864,902,000
29 dic 2023149.50151.05147.20147.41147.4162,028,200
28 dic 2023146.80150.41145.95148.76148.7663,800,700
27 dic 2023144.72146.25143.18146.07146.0749,033,400
26 dic 2023140.07143.85139.92143.41143.4147,157,400
22 dic 2023140.48140.70138.31139.60139.6035,370,400
21 dic 2023138.14139.98137.38139.91139.9147,179,400
20 dic 2023139.00139.58135.37135.47135.4754,671,700
19 dic 2023138.57143.47138.56140.15140.1563,739,800
18 dic 2023139.15139.79137.65138.90138.9045,199,500
15 dic 2023139.52140.89137.25139.15139.1570,178,600
14 dic 2023138.89141.82135.73138.00138.0076,115,200
13 dic 2023137.97139.24136.03138.19138.1970,651,600
12 dic 2023132.25139.89131.90137.61137.61111,677,800
11 dic 2023130.56135.04128.25134.41134.4198,668,300
08 dic 2023129.54131.00126.89128.92128.9289,273,900
07 dic 2023120.79128.68119.56128.37128.37118,579,100
06 dic 2023120.69122.83116.38116.82116.8260,599,000
05 dic 2023117.43118.49116.45118.38118.3839,191,600
04 dic 2023119.75119.90116.37118.57118.5739,854,400
01 dic 2023119.88121.40118.65121.39121.3937,017,600
30 nov 2023123.61124.05119.65121.16121.1644,494,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...