U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
181.61-0.33 (-0.18%)
Al cierre: 04:00PM EDT
182.26 +0.65 (+0.36%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 2024182.02186.99179.69181.61181.6150,775,700
11 jul 2024184.07187.11177.25181.94181.9459,231,400
10 jul 2024179.99187.28177.80183.96183.9690,247,000
09 jul 2024177.97180.41174.70177.10177.1043,395,600
08 jul 2024174.90178.95173.22178.69178.6960,223,400
05 jul 2024165.97174.04165.68171.90171.9061,857,100
03 jul 2024164.20165.26162.51163.90163.9026,980,900
02 jul 2024157.04164.58156.70164.31164.3157,838,600
01 jul 2024161.25161.51153.64157.69157.6950,436,700
28 jun 2024160.23166.45159.41162.21162.2156,204,600
27 jun 2024157.18160.61156.81159.47159.4734,018,200
26 jun 2024160.60160.74156.00157.54157.5436,973,400
25 jun 2024160.73161.00156.45160.25160.2540,975,300
24 jun 2024159.75163.40158.19160.25160.2545,954,100
21 jun 2024161.75163.20157.89161.23161.2361,334,700
20 jun 2024155.82166.82155.50161.78161.7893,245,700
18 jun 2024156.99157.24153.34154.63154.6351,852,000
17 jun 2024158.00159.23154.14158.40158.4044,507,700
14 jun 2024158.50161.34157.61159.63159.6334,054,000
13 jun 2024160.40162.66157.31159.90159.9044,442,500
12 jun 2024160.32162.24158.62160.24160.2448,325,800
11 jun 2024160.50161.54156.92158.96158.9640,497,100
10 jun 2024162.48165.55159.61160.34160.3467,575,600
07 jun 2024166.59169.45165.86167.87167.8744,796,000
06 jun 2024165.46169.51163.86166.78166.7847,153,700
05 jun 2024162.07167.12161.38166.17166.1760,507,500
04 jun 2024162.84164.83158.87159.99159.9948,157,200
03 jun 2024170.82171.08160.91163.55163.5559,157,600
31 may 2024166.65169.50160.07166.90166.9064,331,900
30 may 2024167.90168.75163.80166.75166.7546,479,900
29 may 2024167.46168.48162.91165.14165.1456,537,500
28 may 2024169.42174.55164.96171.61171.6166,495,400
24 may 2024161.41167.66160.25166.36166.3654,795,400
23 may 2024170.18173.14158.27160.43160.4391,888,800
22 may 2024167.41169.81163.86165.52165.5247,426,700
21 may 2024164.00165.83163.10164.66164.6630,005,500
20 may 2024165.55168.49164.47166.33166.3345,618,000
17 may 2024168.43169.72162.32164.47164.4765,944,400
16 may 2024160.92168.06159.90162.62162.6276,726,700
15 may 2024155.59159.69154.70159.67159.6743,195,900
14 may 2024150.43153.49148.78153.16153.1631,938,300
13 may 2024151.28153.33150.40150.56150.5627,859,200
10 may 2024154.29156.37151.31151.92151.9237,652,800
09 may 2024153.13154.09150.61152.39152.3933,018,000
08 may 2024153.40155.33152.52153.62153.6228,728,000
07 may 2024156.32157.70153.66154.43154.4337,374,900
06 may 2024153.10156.65151.26155.78155.7844,624,500
03 may 2024148.75150.79147.24150.60150.6049,361,100
02 may 2024145.51147.62141.16146.16146.1650,034,700
01 may 2024148.11151.37142.14144.27144.2789,413,200
30 abr 2024160.63162.29158.35158.38158.3860,742,800
29 abr 2024159.08160.77156.26160.20160.2043,478,200
26 abr 2024154.24158.63153.43157.40157.4042,510,700
25 abr 2024149.15155.14146.75153.76153.7641,471,400
24 abr 2024156.56157.66150.63151.74151.7443,412,600
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
*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...