U.S. Markets open in 33 mins

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
97.88+1.79 (+1.86%)
Al cierre: 04:00PM EDT
97.43 -0.45 (-0.46%)
Antes de la apertura del mercado: 08:56AM EDT
Periodo de tiempo:
31 mar 2022 - 31 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 mar 2023------
30 mar 202398.0099.5397.2597.8897.8859,632,800
29 mar 202396.0796.9194.8796.0996.0955,326,000
28 mar 202396.7796.9492.8794.5694.5659,150,100
27 mar 202398.0298.9395.4396.6196.6157,461,400
24 mar 202399.1899.5296.7497.9597.9564,712,400
23 mar 2023100.05102.4398.67100.28100.2884,088,900
22 mar 202395.65101.7095.6497.5897.58110,816,300
21 mar 202397.0099.4693.6495.9395.9385,285,300
20 mar 202396.3096.9492.9096.8196.8192,008,900
17 mar 202396.6698.7595.9497.8497.8494,005,600
16 mar 202389.7296.6989.0296.6096.60115,839,200
15 mar 202386.7790.4286.2289.6889.6886,177,400
14 mar 202383.6788.3083.5987.4587.4566,616,300
13 mar 202381.3983.8378.5282.0182.0165,269,100
10 mar 202384.4785.4581.6382.6782.6770,232,100
09 mar 202385.2987.8183.5984.0384.0379,496,700
08 mar 202382.7985.7782.2885.3785.3769,529,800
07 mar 202381.0784.8580.6782.1182.1170,959,000
06 mar 202382.0383.3081.0481.1681.1654,541,300
03 mar 202380.4081.6379.3481.5281.5254,497,500
02 mar 202377.5780.9276.6580.4480.4460,108,600
01 mar 202378.5580.2977.8878.2978.2944,266,000
28 feb 202377.8780.1477.4278.5878.5844,220,100
27 feb 202379.6480.1278.5378.7778.7745,617,300
24 feb 202377.7578.8176.9478.0978.0946,700,000
23 feb 202380.6381.7977.9779.7579.7576,391,300
22 feb 202376.9378.1375.9276.6176.6150,286,800
21 feb 202377.1578.4676.4576.7776.7744,045,600
17 feb 202379.6079.6577.3778.5078.5047,826,600
16 feb 202382.9883.3580.0580.0880.0857,755,200
15 feb 202385.1085.8983.3285.1885.1846,430,200
14 feb 202382.7086.1981.7785.9585.9555,979,700
13 feb 202381.5784.1580.9083.1383.1345,400,000
10 feb 202382.2982.7180.4781.4881.4849,332,600
09 feb 202385.8886.6782.7683.2183.2146,525,400
08 feb 202385.8888.0084.5484.6984.6954,140,400
07 feb 202384.3286.2582.5285.9185.9165,291,900
06 feb 202384.6386.2883.2283.6883.6853,008,900
03 feb 202386.6688.8085.8386.0986.0966,557,800
02 feb 202384.2988.9483.2088.3188.3197,762,100
01 feb 202378.4785.4877.8884.6484.64152,548,200
31 ene 202372.2675.2072.0375.1575.1571,669,100
30 ene 202374.2374.6472.4072.4572.4548,105,200
27 ene 202373.7076.7473.4975.4075.4058,118,600
26 ene 202376.5077.0874.2875.1675.1649,583,900
25 ene 202372.9075.1272.0974.9174.9149,932,600
24 ene 202373.7575.6473.4274.7074.7060,822,600
23 ene 202372.2276.5971.5476.5376.5384,293,200
20 ene 202368.0170.1367.4570.0770.0747,757,600
19 ene 202368.9769.2567.2767.7167.7147,189,900
18 ene 202371.8772.7870.5070.5370.5339,538,700
17 ene 202370.8772.6670.6571.5971.5942,621,300
13 ene 202369.8471.1069.2371.0071.0045,757,400
12 ene 202370.0771.6567.1870.8070.8070,066,200
11 ene 202368.3969.1367.2269.0669.0644,470,100
10 ene 202366.6768.1566.5668.0568.0541,149,600
09 ene 202366.2269.3265.6767.2467.2469,741,300
06 ene 202363.1564.3060.0563.9663.9670,161,300
05 ene 202364.1564.3562.3062.3362.3346,159,500
04 ene 202365.0065.7963.3164.6664.6647,477,100
03 ene 202366.0066.8863.5964.0264.0246,851,800
30 dic 202263.7764.8263.1464.7764.7737,127,000
29 dic 202263.6465.1863.0664.8264.8241,428,500
28 dic 202262.5463.5461.9662.5762.5739,526,500
27 dic 202263.8764.2862.9763.2763.2736,086,000
23 dic 202263.1164.6662.7264.5264.5245,923,000
22 dic 202266.0866.3162.2663.8663.8673,917,700
21 dic 202265.4367.8565.2167.6867.6844,167,600
20 dic 202263.7666.0663.5265.0565.0552,431,300
19 dic 202265.1265.5963.7164.5964.5946,246,900
16 dic 202266.2567.1964.8065.4165.4162,438,600
15 dic 202267.6068.2166.1266.5366.5358,557,000
14 dic 202270.9372.0068.3268.9368.9367,278,000
13 dic 202274.8775.2170.6671.6571.6572,458,000
12 dic 202268.5470.6767.5370.6770.6760,968,300
09 dic 202269.4970.6768.5268.5968.5959,058,300
08 dic 202270.1471.2269.0070.4770.4756,734,100
07 dic 202269.5371.3769.2870.1470.1459,180,100
06 dic 202273.0873.3969.4070.2770.2764,965,200
05 dic 202274.5475.1772.8273.6273.6247,022,200
02 dic 202275.0576.2873.6574.9874.9864,377,200
01 dic 202278.3179.2376.4477.4877.4859,833,400
30 nov 202273.3877.7072.8177.6377.6388,468,400
29 nov 202273.6274.4972.7873.3973.3951,846,400
28 nov 202273.8175.4772.5773.1973.1945,383,800
25 nov 202275.6776.0474.7575.1475.1426,018,900
23 nov 202275.4978.2275.3076.4076.4081,623,600
22 nov 202272.7275.3372.1175.2575.2555,450,200
21 nov 202272.2172.9871.5772.4672.4651,536,300
18 nov 202275.0775.3572.1873.5773.5773,223,200
17 nov 202270.5674.3870.1673.9073.9082,320,800
16 nov 202273.6674.8371.9372.7072.7079,968,000
15 nov 202277.2679.1675.3976.3776.37108,946,300
14 nov 202275.2275.2572.6773.5373.53108,892,800
11 nov 202269.5873.3268.2972.3772.37111,709,500
10 nov 202264.3068.8063.6268.4768.47107,996,300
09 nov 202262.2863.0559.8059.9259.9262,940,300
08 nov 202264.0964.9662.3763.8563.8575,938,000
07 nov 202262.9363.5361.4063.0863.0862,722,500
*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...