U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 de sep. de 2021105.19106.05104.68105.80105.8026,464,600
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 2021105.56105.98103.71103.88103.8844,449,100
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
24 de ago. de 2021109.45109.61107.28107.65107.6551,239,300
23 de ago. de 2021105.30109.02104.86108.77108.7768,835,300
20 de ago. de 2021104.32105.98103.99104.65104.6555,190,300
19 de ago. de 2021103.32106.18101.98103.70103.7071,117,500
18 de ago. de 2021107.35108.07103.27103.44103.4479,387,900
17 de ago. de 2021106.64108.70105.35107.56107.5674,053,900
16 de ago. de 2021110.20111.58105.87107.48107.4873,325,400
13 de ago. de 2021107.17111.71106.57110.55110.55100,059,200
12 de ago. de 2021107.39108.44105.86106.50106.5060,578,700
11 de ago. de 2021107.60109.79105.62107.68107.6891,788,300
10 de ago. de 2021107.90109.17104.36106.48106.48113,012,300
09 de ago. de 2021111.31112.33107.06107.58107.58115,749,900
06 de ago. de 2021110.55116.26109.70110.11110.11143,792,800
05 de ago. de 2021116.63117.68111.59112.35112.35137,860,900
04 de ago. de 2021114.36122.49114.16118.77118.77225,368,700
03 de ago. de 2021108.15114.85107.66112.56112.56157,723,100
02 de ago. de 2021105.93110.33103.83108.63108.63115,581,900
30 de jul. de 2021101.60106.97101.38106.19106.19125,567,000
29 de jul. de 202196.58105.7496.58102.95102.95164,091,800
28 de jul. de 202193.4498.7189.6597.9397.93140,561,000
27 de jul. de 202192.9494.1089.1091.0391.0369,427,000
26 de jul. de 202192.0192.7591.1291.8291.8227,668,500
23 de jul. de 202191.3592.3790.1992.1592.1531,708,900
22 de jul. de 202189.4091.3689.0891.2191.2133,730,100
21 de jul. de 202187.2589.4986.9089.4189.4129,469,900
20 de jul. de 202187.0987.7785.1787.1187.1128,089,000
19 de jul. de 202184.9987.2384.2486.5886.5839,244,800
16 de jul. de 202187.3288.0385.6885.8985.8935,860,700
15 de jul. de 202189.7889.7886.1886.9386.9338,944,700
14 de jul. de 202190.7691.4088.9489.0589.0528,108,500
13 de jul. de 202190.4891.4189.8390.2690.2630,367,600
12 de jul. de 202191.2291.9089.6590.8190.8128,526,600
09 de jul. de 202190.0491.2688.5390.9090.9035,278,400
08 de jul. de 202187.8690.3487.4589.7489.7445,673,500
07 de jul. de 202195.0295.4490.3190.5490.5451,498,500
06 de jul. de 202194.8895.4193.3294.4794.4744,930,100
02 de jul. de 202193.2895.2792.2194.7094.7051,316,700
01 de jul. de 202194.0494.1891.7093.3193.3158,059,000
30 de jun. de 202190.8294.3490.6093.9393.9370,721,500
29 de jun. de 202187.4190.3086.6689.5289.5246,181,000
28 de jun. de 202186.3888.0086.1587.0887.0830,262,000
25 de jun. de 202186.3486.3685.1085.6285.6227,804,500
24 de jun. de 202184.3987.1484.3786.1086.1042,217,700
23 de jun. de 202183.8384.4983.1683.8283.8225,992,400
22 de jun. de 202182.9084.0482.4883.5883.5832,107,700
21 de jun. de 202183.4984.1982.2182.5982.5944,417,100
18 de jun. de 202184.2885.7783.4884.6584.6558,736,800
17 de jun. de 202180.7785.3780.5784.5684.5677,822,800
16 de jun. de 202180.7581.4578.9680.1180.1129,598,300
15 de jun. de 202181.5981.6880.2280.4780.4726,194,300
14 de jun. de 202181.5181.5580.2081.5581.5527,830,200
11 de jun. de 202181.6182.3380.7081.3181.3124,310,900
10 de jun. de 202180.0281.7179.7081.5681.5628,606,400
09 de jun. de 202181.0981.6879.8079.9679.9628,454,600
08 de jun. de 202181.8782.6580.4580.8980.8926,956,600
07 de jun. de 202181.4081.6880.3881.3581.3529,006,800
04 de jun. de 202180.9282.1980.8181.5881.5826,387,800
03 de jun. de 202181.1381.8980.2680.2880.2829,812,000
02 de jun. de 202181.0082.6080.6681.9781.9735,203,200
01 de jun. de 202181.0182.9180.6680.8180.8143,433,000
28 de may. de 202178.6681.0978.6680.0880.0840,952,700
27 de may. de 202178.1178.4377.4778.4278.4235,883,200
26 de may. de 202177.8378.5977.5978.3478.3430,354,000
25 de may. de 202177.3378.7776.8477.8677.8647,353,100
24 de may. de 202177.2678.0176.8077.4477.4433,194,300
21 de may. de 202178.5578.8177.0477.1777.1740,201,100
20 de may. de 202176.8178.2776.2578.0678.0649,135,000
19 de may. de 202173.1676.9772.7676.2376.2373,966,200
18 de may. de 202174.7475.7774.2474.4474.4431,982,500
17 de may. de 202174.2275.5273.4174.6574.6540,779,200
14 de may. de 202174.0275.0372.7274.5974.5938,355,800
13 de may. de 202175.2175.7072.5073.0973.0948,646,800
12 de may. de 202175.0976.1374.1674.6474.6442,531,400
11 de may. de 202173.5776.9372.7576.8376.8351,008,200
10 de may. de 202178.2078.3075.9275.9975.9945,134,500
07 de may. de 202178.7579.5778.2278.8178.8136,954,200
06 de may. de 202177.6378.0676.4777.8977.8938,661,300
05 de may. de 202179.0579.3077.3677.8377.8342,310,200
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...