Remates de almacén, la sección 'escondida' de Amazon llena de gangas

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

105.80-0.35 (-0.33%)

Al cierre: 4:00p.m. EDT

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 de sep. de 2021	105.19	106.05	104.68	105.80	105.80	26,464,600
23 de sep. de 2021	104.89	106.86	103.89	106.15	106.15	32,816,700
22 de sep. de 2021	102.82	104.56	102.21	104.38	104.38	34,126,300
21 de sep. de 2021	102.15	103.43	101.18	102.82	102.82	35,481,500
20 de sep. de 2021	101.58	102.51	99.51	101.55	101.55	45,228,400
17 de sep. de 2021	105.56	105.98	103.71	103.88	103.88	44,449,100
16 de sep. de 2021	104.92	106.75	103.76	106.22	106.22	38,150,300
15 de sep. de 2021	106.00	106.32	104.03	105.60	105.60	37,998,900
14 de sep. de 2021	105.52	106.82	104.42	105.73	105.73	40,629,500
13 de sep. de 2021	105.26	105.28	102.63	104.80	104.80	37,767,800
10 de sep. de 2021	106.99	106.99	104.98	105.20	105.20	32,559,400
09 de sep. de 2021	106.56	107.30	105.84	106.15	106.15	31,857,900
08 de sep. de 2021	108.88	109.30	105.52	106.17	106.17	43,067,900
07 de sep. de 2021	109.96	110.58	108.66	109.15	109.15	28,815,200
03 de sep. de 2021	108.85	111.17	108.50	109.92	109.92	42,605,800
02 de sep. de 2021	110.32	110.88	108.77	109.20	109.20	40,090,500
01 de sep. de 2021	111.30	111.85	109.85	109.99	109.99	38,579,600
31 de ago. de 2021	111.26	111.26	109.03	110.72	110.72	49,339,000
30 de ago. de 2021	112.61	114.49	111.26	111.32	111.32	56,130,500
27 de ago. de 2021	108.01	111.78	107.80	111.40	111.40	60,970,800
26 de ago. de 2021	108.57	109.23	106.84	107.27	107.27	51,442,500
25 de ago. de 2021	108.13	109.91	107.45	108.30	108.30	45,485,500
24 de ago. de 2021	109.45	109.61	107.28	107.65	107.65	51,239,300
23 de ago. de 2021	105.30	109.02	104.86	108.77	108.77	68,835,300
20 de ago. de 2021	104.32	105.98	103.99	104.65	104.65	55,190,300
19 de ago. de 2021	103.32	106.18	101.98	103.70	103.70	71,117,500
18 de ago. de 2021	107.35	108.07	103.27	103.44	103.44	79,387,900
17 de ago. de 2021	106.64	108.70	105.35	107.56	107.56	74,053,900
16 de ago. de 2021	110.20	111.58	105.87	107.48	107.48	73,325,400
13 de ago. de 2021	107.17	111.71	106.57	110.55	110.55	100,059,200
12 de ago. de 2021	107.39	108.44	105.86	106.50	106.50	60,578,700
11 de ago. de 2021	107.60	109.79	105.62	107.68	107.68	91,788,300
10 de ago. de 2021	107.90	109.17	104.36	106.48	106.48	113,012,300
09 de ago. de 2021	111.31	112.33	107.06	107.58	107.58	115,749,900
06 de ago. de 2021	110.55	116.26	109.70	110.11	110.11	143,792,800
05 de ago. de 2021	116.63	117.68	111.59	112.35	112.35	137,860,900
04 de ago. de 2021	114.36	122.49	114.16	118.77	118.77	225,368,700
03 de ago. de 2021	108.15	114.85	107.66	112.56	112.56	157,723,100
02 de ago. de 2021	105.93	110.33	103.83	108.63	108.63	115,581,900
30 de jul. de 2021	101.60	106.97	101.38	106.19	106.19	125,567,000
29 de jul. de 2021	96.58	105.74	96.58	102.95	102.95	164,091,800
28 de jul. de 2021	93.44	98.71	89.65	97.93	97.93	140,561,000
27 de jul. de 2021	92.94	94.10	89.10	91.03	91.03	69,427,000
26 de jul. de 2021	92.01	92.75	91.12	91.82	91.82	27,668,500
23 de jul. de 2021	91.35	92.37	90.19	92.15	92.15	31,708,900
22 de jul. de 2021	89.40	91.36	89.08	91.21	91.21	33,730,100
21 de jul. de 2021	87.25	89.49	86.90	89.41	89.41	29,469,900
20 de jul. de 2021	87.09	87.77	85.17	87.11	87.11	28,089,000
19 de jul. de 2021	84.99	87.23	84.24	86.58	86.58	39,244,800
16 de jul. de 2021	87.32	88.03	85.68	85.89	85.89	35,860,700
15 de jul. de 2021	89.78	89.78	86.18	86.93	86.93	38,944,700
14 de jul. de 2021	90.76	91.40	88.94	89.05	89.05	28,108,500
13 de jul. de 2021	90.48	91.41	89.83	90.26	90.26	30,367,600
12 de jul. de 2021	91.22	91.90	89.65	90.81	90.81	28,526,600
09 de jul. de 2021	90.04	91.26	88.53	90.90	90.90	35,278,400
08 de jul. de 2021	87.86	90.34	87.45	89.74	89.74	45,673,500
07 de jul. de 2021	95.02	95.44	90.31	90.54	90.54	51,498,500
06 de jul. de 2021	94.88	95.41	93.32	94.47	94.47	44,930,100
02 de jul. de 2021	93.28	95.27	92.21	94.70	94.70	51,316,700
01 de jul. de 2021	94.04	94.18	91.70	93.31	93.31	58,059,000
30 de jun. de 2021	90.82	94.34	90.60	93.93	93.93	70,721,500
29 de jun. de 2021	87.41	90.30	86.66	89.52	89.52	46,181,000
28 de jun. de 2021	86.38	88.00	86.15	87.08	87.08	30,262,000
25 de jun. de 2021	86.34	86.36	85.10	85.62	85.62	27,804,500
24 de jun. de 2021	84.39	87.14	84.37	86.10	86.10	42,217,700
23 de jun. de 2021	83.83	84.49	83.16	83.82	83.82	25,992,400
22 de jun. de 2021	82.90	84.04	82.48	83.58	83.58	32,107,700
21 de jun. de 2021	83.49	84.19	82.21	82.59	82.59	44,417,100
18 de jun. de 2021	84.28	85.77	83.48	84.65	84.65	58,736,800
17 de jun. de 2021	80.77	85.37	80.57	84.56	84.56	77,822,800
16 de jun. de 2021	80.75	81.45	78.96	80.11	80.11	29,598,300
15 de jun. de 2021	81.59	81.68	80.22	80.47	80.47	26,194,300
14 de jun. de 2021	81.51	81.55	80.20	81.55	81.55	27,830,200
11 de jun. de 2021	81.61	82.33	80.70	81.31	81.31	24,310,900
10 de jun. de 2021	80.02	81.71	79.70	81.56	81.56	28,606,400
09 de jun. de 2021	81.09	81.68	79.80	79.96	79.96	28,454,600
08 de jun. de 2021	81.87	82.65	80.45	80.89	80.89	26,956,600
07 de jun. de 2021	81.40	81.68	80.38	81.35	81.35	29,006,800
04 de jun. de 2021	80.92	82.19	80.81	81.58	81.58	26,387,800
03 de jun. de 2021	81.13	81.89	80.26	80.28	80.28	29,812,000
02 de jun. de 2021	81.00	82.60	80.66	81.97	81.97	35,203,200
01 de jun. de 2021	81.01	82.91	80.66	80.81	80.81	43,433,000
28 de may. de 2021	78.66	81.09	78.66	80.08	80.08	40,952,700
27 de may. de 2021	78.11	78.43	77.47	78.42	78.42	35,883,200
26 de may. de 2021	77.83	78.59	77.59	78.34	78.34	30,354,000
25 de may. de 2021	77.33	78.77	76.84	77.86	77.86	47,353,100
24 de may. de 2021	77.26	78.01	76.80	77.44	77.44	33,194,300
21 de may. de 2021	78.55	78.81	77.04	77.17	77.17	40,201,100
20 de may. de 2021	76.81	78.27	76.25	78.06	78.06	49,135,000
19 de may. de 2021	73.16	76.97	72.76	76.23	76.23	73,966,200
18 de may. de 2021	74.74	75.77	74.24	74.44	74.44	31,982,500
17 de may. de 2021	74.22	75.52	73.41	74.65	74.65	40,779,200
14 de may. de 2021	74.02	75.03	72.72	74.59	74.59	38,355,800
13 de may. de 2021	75.21	75.70	72.50	73.09	73.09	48,646,800
12 de may. de 2021	75.09	76.13	74.16	74.64	74.64	42,531,400
11 de may. de 2021	73.57	76.93	72.75	76.83	76.83	51,008,200
10 de may. de 2021	78.20	78.30	75.92	75.99	75.99	45,134,500
07 de may. de 2021	78.75	79.57	78.22	78.81	78.81	36,954,200
06 de may. de 2021	77.63	78.06	76.47	77.89	77.89	38,661,300
05 de may. de 2021	79.05	79.30	77.36	77.83	77.83	42,310,200
Precio de cierre ajustado para división de acciones.*Precio de cierre ajustado para dividendos y división de acciones.

Cargando más datos...

S&P 5004,455.48+6.50(+0.15%)

Dow Jones34,798.00+33.18(+0.10%)

Nasdaq15,047.70-4.54(-0.03%)

Russell 20002,248.07-10.97(-0.49%)

Petróleo73.95+0.65(+0.89%)

Oro1,750.60+0.80(+0.05%)

Remates de almacén, la sección 'escondida' de Amazon llena de gangas

Advanced Micro Devices, Inc. (AMD)

S&P 500
4,455.48
+6.50(+0.15%)

Dow Jones
34,798.00
+33.18(+0.10%)

Nasdaq
15,047.70
-4.54(-0.03%)

Russell 2000
2,248.07
-10.97(-0.49%)

Petróleo
73.95
+0.65(+0.89%)

Oro
1,750.60
+0.80(+0.05%)