U.S. markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.88+4.14 (+3.12%)
Al cierre: 04:00PM EST
137.22 +0.34 (+0.25%)
Fuera de horario: 07:59PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 de ene. de 2022131.68137.00131.43136.88136.8871,032,200
13 de ene. de 2022139.44141.25131.81132.74132.7476,618,100
12 de ene. de 2022138.59140.57135.77137.47137.4769,669,600
11 de ene. de 2022133.45138.99131.59137.31137.3177,153,900
10 de ene. de 2022129.08132.42125.03132.00132.0084,671,300
07 de ene. de 2022136.28137.44131.13132.00132.0058,398,000
06 de ene. de 2022136.19138.00131.77136.23136.2364,802,900
05 de ene. de 2022142.82143.76135.29136.15136.1565,403,200
04 de ene. de 2022151.01152.42140.70144.42144.4280,200,500
03 de ene. de 2022145.14151.65145.02150.24150.2459,396,600
31 de dic. de 2021146.16148.61143.55143.90143.9049,416,000
30 de dic. de 2021147.44148.85144.85145.15145.1544,358,000
29 de dic. de 2021152.82154.34147.29148.26148.2651,300,200
28 de dic. de 2021155.88156.73151.38153.15153.1558,699,100
27 de dic. de 2021147.51154.89147.25154.36154.3653,296,400
23 de dic. de 2021143.89149.02143.85146.14146.1448,653,800
22 de dic. de 2021142.65144.50140.27143.88143.8846,923,700
21 de dic. de 2021138.19144.50135.15144.25144.2557,785,200
20 de dic. de 2021135.97138.26133.52135.80135.8038,195,400
17 de dic. de 2021136.30142.04136.11137.75137.7555,642,100
16 de dic. de 2021147.00147.93137.02138.64138.6463,369,600
15 de dic. de 2021135.11146.69133.81146.50146.5072,425,800
14 de dic. de 2021131.67137.24130.60135.60135.6050,754,600
13 de dic. de 2021138.25139.40133.42133.80133.8042,174,000
10 de dic. de 2021141.29141.37135.82138.55138.5542,187,900
09 de dic. de 2021145.16146.69137.80138.10138.1053,019,900
08 de dic. de 2021144.96147.04142.70145.24145.2440,977,500
07 de dic. de 2021143.90145.76141.00144.85144.8553,359,400
06 de dic. de 2021141.14141.31134.20139.06139.0666,776,500
03 de dic. de 2021151.65152.38140.72144.01144.0165,856,800
02 de dic. de 2021147.68152.53146.47150.68150.6856,161,200
01 de dic. de 2021160.37160.88148.92149.11149.1164,039,100
30 de nov. de 2021163.28164.46155.68158.37158.3775,182,500
29 de nov. de 2021157.50162.51156.10161.91161.9157,438,900
26 de nov. de 2021155.80158.10152.81154.81154.8136,245,100
24 de nov. de 2021149.46157.93147.19157.80157.8060,677,100
23 de nov. de 2021150.41152.66145.30149.92149.9262,852,700
22 de nov. de 2021157.14161.88152.39152.52152.5258,674,100
19 de nov. de 2021155.76156.92153.45155.41155.4141,668,900
18 de nov. de 2021157.07158.89152.56155.02155.0260,612,700
17 de nov. de 2021151.98154.66149.69151.34151.3454,527,500
16 de nov. de 2021145.93153.08145.34152.45152.4553,100,800
15 de nov. de 2021148.00148.98142.86146.49146.4952,271,300
12 de nov. de 2021146.03148.59144.25147.89147.8952,124,200
11 de nov. de 2021142.96146.47140.84146.01146.0167,934,800
10 de nov. de 2021143.93146.30138.52139.87139.8782,989,200
09 de nov. de 2021154.01155.65143.89148.92148.9298,442,600
08 de nov. de 2021137.70153.60137.70150.16150.16141,493,800
05 de nov. de 2021139.19141.22134.42136.34136.3464,878,000
04 de nov. de 2021132.01139.00130.77137.50137.5084,825,200
03 de nov. de 2021127.75130.60126.79130.53130.5359,537,800
02 de nov. de 2021124.98128.46124.20127.63127.6353,491,900
01 de nov. de 2021119.45125.67118.13125.23125.2354,559,800
29 de oct. de 2021120.95122.57119.88120.23120.2343,289,800
28 de oct. de 2021122.86123.50120.26121.16121.1658,002,500
27 de oct. de 2021121.63128.08121.05122.28122.2898,245,300
26 de oct. de 2021122.99127.20122.58122.93122.9359,458,900
25 de oct. de 2021120.52123.46118.60122.36122.3647,834,100
22 de oct. de 2021120.83121.56118.37119.82119.8238,992,700
21 de oct. de 2021116.50119.68116.26119.33119.3334,794,900
20 de oct. de 2021116.29118.30115.42116.39116.3934,244,800
19 de oct. de 2021116.16117.17114.47116.33116.3339,593,900
18 de oct. de 2021111.90116.88111.37116.43116.4347,537,800
15 de oct. de 2021112.51112.84111.11112.12112.1234,177,700
14 de oct. de 2021110.50112.22109.63111.99111.9946,900,200
13 de oct. de 2021106.28109.88106.25109.16109.1655,631,900
12 de oct. de 2021105.17106.04104.34105.04105.0434,039,900
11 de oct. de 2021104.62107.20104.02104.68104.6831,284,400
08 de oct. de 2021106.55107.28104.89105.06105.0630,584,900
07 de oct. de 2021104.60107.95104.46106.45106.4541,543,100
06 de oct. de 2021100.45103.72100.35103.64103.6439,071,700
05 de oct. de 2021100.92102.87100.61101.81101.8131,455,200
04 de oct. de 2021101.74101.8599.82100.34100.3441,967,100
01 de oct. de 2021102.60103.00100.64102.45102.4541,491,600
30 de sep. de 2021102.08104.44101.99102.90102.9057,588,500
29 de sep. de 2021102.30102.6699.81100.35100.3552,224,700
28 de sep. de 2021106.84107.65101.42101.52101.5274,469,000
27 de sep. de 2021105.07108.44103.44108.16108.1651,944,300
24 de sep. de 2021105.19106.05104.68105.80105.8026,482,600
23 de sep. de 2021104.89106.86103.89106.15106.1532,816,700
22 de sep. de 2021102.82104.56102.21104.38104.3834,126,300
21 de sep. de 2021102.15103.43101.18102.82102.8235,481,500
20 de sep. de 2021101.58102.5199.51101.55101.5545,228,400
17 de sep. de 2021105.56105.98103.71103.88103.8844,528,300
16 de sep. de 2021104.92106.75103.76106.22106.2238,150,300
15 de sep. de 2021106.00106.32104.03105.60105.6037,998,900
14 de sep. de 2021105.52106.82104.42105.73105.7340,629,500
13 de sep. de 2021105.26105.28102.63104.80104.8037,767,800
10 de sep. de 2021106.99106.99104.98105.20105.2032,559,400
09 de sep. de 2021106.56107.30105.84106.15106.1531,857,900
08 de sep. de 2021108.88109.30105.52106.17106.1743,067,900
07 de sep. de 2021109.96110.58108.66109.15109.1528,815,200
03 de sep. de 2021108.85111.17108.50109.92109.9242,605,800
02 de sep. de 2021110.32110.88108.77109.20109.2040,090,500
01 de sep. de 2021111.30111.85109.85109.99109.9938,579,600
31 de ago. de 2021111.26111.26109.03110.72110.7249,339,000
30 de ago. de 2021112.61114.49111.26111.32111.3256,130,500
27 de ago. de 2021108.01111.78107.80111.40111.4060,970,800
26 de ago. de 2021108.57109.23106.84107.27107.2751,442,500
25 de ago. de 2021108.13109.91107.45108.30108.3045,485,500
*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...