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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 de ene. de 2022	131.68	137.00	131.43	136.88	136.88	71,032,200
13 de ene. de 2022	139.44	141.25	131.81	132.74	132.74	76,618,100
12 de ene. de 2022	138.59	140.57	135.77	137.47	137.47	69,669,600
11 de ene. de 2022	133.45	138.99	131.59	137.31	137.31	77,153,900
10 de ene. de 2022	129.08	132.42	125.03	132.00	132.00	84,671,300
07 de ene. de 2022	136.28	137.44	131.13	132.00	132.00	58,398,000
06 de ene. de 2022	136.19	138.00	131.77	136.23	136.23	64,802,900
05 de ene. de 2022	142.82	143.76	135.29	136.15	136.15	65,403,200
04 de ene. de 2022	151.01	152.42	140.70	144.42	144.42	80,200,500
03 de ene. de 2022	145.14	151.65	145.02	150.24	150.24	59,396,600
31 de dic. de 2021	146.16	148.61	143.55	143.90	143.90	49,416,000
30 de dic. de 2021	147.44	148.85	144.85	145.15	145.15	44,358,000
29 de dic. de 2021	152.82	154.34	147.29	148.26	148.26	51,300,200
28 de dic. de 2021	155.88	156.73	151.38	153.15	153.15	58,699,100
27 de dic. de 2021	147.51	154.89	147.25	154.36	154.36	53,296,400
23 de dic. de 2021	143.89	149.02	143.85	146.14	146.14	48,653,800
22 de dic. de 2021	142.65	144.50	140.27	143.88	143.88	46,923,700
21 de dic. de 2021	138.19	144.50	135.15	144.25	144.25	57,785,200
20 de dic. de 2021	135.97	138.26	133.52	135.80	135.80	38,195,400
17 de dic. de 2021	136.30	142.04	136.11	137.75	137.75	55,642,100
16 de dic. de 2021	147.00	147.93	137.02	138.64	138.64	63,369,600
15 de dic. de 2021	135.11	146.69	133.81	146.50	146.50	72,425,800
14 de dic. de 2021	131.67	137.24	130.60	135.60	135.60	50,754,600
13 de dic. de 2021	138.25	139.40	133.42	133.80	133.80	42,174,000
10 de dic. de 2021	141.29	141.37	135.82	138.55	138.55	42,187,900
09 de dic. de 2021	145.16	146.69	137.80	138.10	138.10	53,019,900
08 de dic. de 2021	144.96	147.04	142.70	145.24	145.24	40,977,500
07 de dic. de 2021	143.90	145.76	141.00	144.85	144.85	53,359,400
06 de dic. de 2021	141.14	141.31	134.20	139.06	139.06	66,776,500
03 de dic. de 2021	151.65	152.38	140.72	144.01	144.01	65,856,800
02 de dic. de 2021	147.68	152.53	146.47	150.68	150.68	56,161,200
01 de dic. de 2021	160.37	160.88	148.92	149.11	149.11	64,039,100
30 de nov. de 2021	163.28	164.46	155.68	158.37	158.37	75,182,500
29 de nov. de 2021	157.50	162.51	156.10	161.91	161.91	57,438,900
26 de nov. de 2021	155.80	158.10	152.81	154.81	154.81	36,245,100
24 de nov. de 2021	149.46	157.93	147.19	157.80	157.80	60,677,100
23 de nov. de 2021	150.41	152.66	145.30	149.92	149.92	62,852,700
22 de nov. de 2021	157.14	161.88	152.39	152.52	152.52	58,674,100
19 de nov. de 2021	155.76	156.92	153.45	155.41	155.41	41,668,900
18 de nov. de 2021	157.07	158.89	152.56	155.02	155.02	60,612,700
17 de nov. de 2021	151.98	154.66	149.69	151.34	151.34	54,527,500
16 de nov. de 2021	145.93	153.08	145.34	152.45	152.45	53,100,800
15 de nov. de 2021	148.00	148.98	142.86	146.49	146.49	52,271,300
12 de nov. de 2021	146.03	148.59	144.25	147.89	147.89	52,124,200
11 de nov. de 2021	142.96	146.47	140.84	146.01	146.01	67,934,800
10 de nov. de 2021	143.93	146.30	138.52	139.87	139.87	82,989,200
09 de nov. de 2021	154.01	155.65	143.89	148.92	148.92	98,442,600
08 de nov. de 2021	137.70	153.60	137.70	150.16	150.16	141,493,800
05 de nov. de 2021	139.19	141.22	134.42	136.34	136.34	64,878,000
04 de nov. de 2021	132.01	139.00	130.77	137.50	137.50	84,825,200
03 de nov. de 2021	127.75	130.60	126.79	130.53	130.53	59,537,800
02 de nov. de 2021	124.98	128.46	124.20	127.63	127.63	53,491,900
01 de nov. de 2021	119.45	125.67	118.13	125.23	125.23	54,559,800
29 de oct. de 2021	120.95	122.57	119.88	120.23	120.23	43,289,800
28 de oct. de 2021	122.86	123.50	120.26	121.16	121.16	58,002,500
27 de oct. de 2021	121.63	128.08	121.05	122.28	122.28	98,245,300
26 de oct. de 2021	122.99	127.20	122.58	122.93	122.93	59,458,900
25 de oct. de 2021	120.52	123.46	118.60	122.36	122.36	47,834,100
22 de oct. de 2021	120.83	121.56	118.37	119.82	119.82	38,992,700
21 de oct. de 2021	116.50	119.68	116.26	119.33	119.33	34,794,900
20 de oct. de 2021	116.29	118.30	115.42	116.39	116.39	34,244,800
19 de oct. de 2021	116.16	117.17	114.47	116.33	116.33	39,593,900
18 de oct. de 2021	111.90	116.88	111.37	116.43	116.43	47,537,800
15 de oct. de 2021	112.51	112.84	111.11	112.12	112.12	34,177,700
14 de oct. de 2021	110.50	112.22	109.63	111.99	111.99	46,900,200
13 de oct. de 2021	106.28	109.88	106.25	109.16	109.16	55,631,900
12 de oct. de 2021	105.17	106.04	104.34	105.04	105.04	34,039,900
11 de oct. de 2021	104.62	107.20	104.02	104.68	104.68	31,284,400
08 de oct. de 2021	106.55	107.28	104.89	105.06	105.06	30,584,900
07 de oct. de 2021	104.60	107.95	104.46	106.45	106.45	41,543,100
06 de oct. de 2021	100.45	103.72	100.35	103.64	103.64	39,071,700
05 de oct. de 2021	100.92	102.87	100.61	101.81	101.81	31,455,200
04 de oct. de 2021	101.74	101.85	99.82	100.34	100.34	41,967,100
01 de oct. de 2021	102.60	103.00	100.64	102.45	102.45	41,491,600
30 de sep. de 2021	102.08	104.44	101.99	102.90	102.90	57,588,500
29 de sep. de 2021	102.30	102.66	99.81	100.35	100.35	52,224,700
28 de sep. de 2021	106.84	107.65	101.42	101.52	101.52	74,469,000
27 de sep. de 2021	105.07	108.44	103.44	108.16	108.16	51,944,300
24 de sep. de 2021	105.19	106.05	104.68	105.80	105.80	26,482,600
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	44,528,300
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
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...

S&P 5004,662.85+3.82(+0.08%)

Dow Jones35,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

Russell 20002,162.46+3.02(+0.14%)

Petróleo84.16+0.34(+0.41%)

Oro1,819.50+3.00(+0.17%)

Advanced Micro Devices, Inc. (AMD)

S&P 500
4,662.85
+3.82(+0.08%)

Dow Jones
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

Russell 2000
2,162.46
+3.02(+0.14%)

Petróleo
84.16
+0.34(+0.41%)

Oro
1,819.50
+3.00(+0.17%)