Advanced Micro Devices, Inc. (AMD)

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

Añadir a la lista de seguimiento

79.15

+3.81

(+5.05%)

A partir del 01:00PM EDT. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 jul 2022	77.19	79.33	76.90	79.15	79.15	53,698,345
06 jul 2022	75.17	76.28	73.55	75.35	75.35	85,280,000
05 jul 2022	71.98	75.21	71.60	75.20	75.20	95,589,000
01 jul 2022	75.19	75.45	72.69	73.67	73.67	87,633,300
30 jun 2022	77.73	78.91	75.48	76.47	76.47	105,368,600
29 jun 2022	79.55	79.75	76.51	77.99	77.99	104,140,900
28 jun 2022	85.71	86.73	80.43	80.78	80.78	95,618,600
27 jun 2022	87.36	88.22	85.25	86.16	86.16	74,663,500
24 jun 2022	83.56	87.53	83.08	87.08	87.08	88,553,900
23 jun 2022	84.32	84.41	80.23	82.43	82.43	100,614,600
22 jun 2022	84.40	86.38	83.30	83.75	83.75	86,634,700
21 jun 2022	84.17	85.81	82.60	83.79	83.79	87,780,600
17 jun 2022	82.19	82.94	79.43	81.57	81.57	105,125,700
16 jun 2022	86.63	86.73	80.64	82.05	82.05	102,433,300
15 jun 2022	87.90	90.86	86.19	89.30	89.30	95,774,800
14 jun 2022	87.41	88.30	85.82	86.99	86.99	84,066,600
13 jun 2022	91.26	92.03	86.64	86.99	86.99	98,148,800
10 jun 2022	98.82	99.93	94.25	94.82	94.82	102,135,400
09 jun 2022	101.57	103.94	98.74	98.80	98.80	95,299,000
08 jun 2022	104.57	105.85	100.41	101.90	101.90	97,641,900
07 jun 2022	104.24	106.24	102.61	105.28	105.28	79,022,900
06 jun 2022	108.27	109.57	104.23	105.65	105.65	96,726,900
03 jun 2022	105.80	109.39	104.65	106.30	106.30	110,801,500
02 jun 2022	100.78	109.50	100.78	108.59	108.59	120,953,800
01 jun 2022	102.13	103.57	99.55	101.22	101.22	99,351,400
31 may 2022	102.43	104.55	100.04	101.86	101.86	125,102,900
27 may 2022	100.14	102.40	99.38	102.26	102.26	104,348,400
26 may 2022	91.34	100.33	90.74	98.75	98.75	128,792,700
25 may 2022	90.43	93.89	89.52	92.65	92.65	111,771,100
24 may 2022	92.54	93.42	89.62	91.16	91.16	123,341,400
23 may 2022	91.66	95.19	90.92	95.07	95.07	128,773,000
20 may 2022	98.39	98.64	88.26	93.50	93.50	164,126,800
19 may 2022	96.69	100.69	95.09	96.67	96.67	141,506,200
18 may 2022	100.00	104.22	95.71	96.28	96.28	142,603,200
17 may 2022	97.88	103.20	97.54	102.47	102.47	164,227,200
16 may 2022	93.86	98.17	93.08	94.24	94.24	131,065,700
13 may 2022	88.30	96.57	88.22	95.12	95.12	138,068,100
12 may 2022	86.60	88.55	83.27	87.06	87.06	129,214,200
11 may 2022	87.84	93.46	86.53	87.92	87.92	136,137,900
10 may 2022	89.18	90.77	85.41	88.73	88.73	137,235,500
09 may 2022	92.87	93.74	85.38	86.36	86.36	144,523,700
06 may 2022	94.34	98.18	92.65	95.34	95.34	144,286,600
05 may 2022	97.65	97.84	92.17	93.87	93.87	153,129,800
04 may 2022	98.18	99.69	91.70	99.42	99.42	225,394,100
03 may 2022	89.85	92.21	89.01	91.13	91.13	126,381,800
02 may 2022	85.66	90.37	85.32	89.84	89.84	98,304,100
29 abr 2022	88.05	91.79	85.38	85.52	85.52	82,647,700
28 abr 2022	86.67	90.58	84.78	89.64	89.64	91,495,400
27 abr 2022	84.25	87.90	84.02	84.91	84.91	83,125,100
26 abr 2022	89.74	90.12	85.08	85.16	85.16	89,127,400
25 abr 2022	89.86	91.37	88.61	90.69	90.69	93,481,000
22 abr 2022	90.03	91.46	87.94	88.14	88.14	75,017,700
21 abr 2022	95.16	96.23	89.24	89.85	89.85	76,680,600
20 abr 2022	97.84	97.91	93.20	94.02	94.02	62,489,000
19 abr 2022	93.39	97.07	92.84	96.93	96.93	77,069,500
18 abr 2022	92.03	95.16	91.64	93.89	93.89	80,605,800
14 abr 2022	98.37	98.39	92.92	93.06	93.06	73,354,400
13 abr 2022	95.30	98.33	94.71	97.74	97.74	77,728,400
12 abr 2022	98.78	99.59	94.60	95.10	95.10	89,246,400
11 abr 2022	98.60	98.67	95.94	97.37	97.37	95,527,700
08 abr 2022	102.51	102.99	100.42	101.00	101.00	92,746,700
07 abr 2022	103.92	105.24	100.91	103.72	103.72	91,895,500
06 abr 2022	104.45	105.74	101.71	103.67	103.67	105,256,600
05 abr 2022	109.69	110.48	106.05	106.82	106.82	79,532,000
04 abr 2022	109.97	110.94	107.03	110.53	110.53	90,123,900
01 abr 2022	110.48	111.42	106.10	108.19	108.19	111,867,100
31 mar 2022	116.31	116.38	109.02	109.34	109.34	147,004,800
30 mar 2022	123.04	125.67	118.59	119.22	119.22	99,476,900
29 mar 2022	122.28	123.71	119.59	123.23	123.23	94,143,000
28 mar 2022	117.70	120.41	116.71	120.24	120.24	92,966,100
25 mar 2022	119.92	121.40	117.25	119.67	119.67	95,852,400
24 mar 2022	114.96	120.55	113.71	120.53	120.53	121,961,300
23 mar 2022	114.29	117.55	112.21	113.92	113.92	90,579,200
22 mar 2022	115.43	117.95	113.81	114.78	114.78	101,672,600
21 mar 2022	113.73	117.57	112.54	115.92	115.92	101,905,900
18 mar 2022	111.28	114.93	110.55	113.46	113.46	105,834,800
17 mar 2022	112.14	114.27	109.71	111.69	111.69	103,201,700
16 mar 2022	111.60	115.42	109.89	115.37	115.37	113,689,800
15 mar 2022	102.66	109.69	101.79	109.33	109.33	112,425,500
14 mar 2022	102.99	105.24	101.04	102.25	102.25	89,731,700
11 mar 2022	108.13	108.19	104.08	104.29	104.29	87,584,400
10 mar 2022	108.89	109.07	103.07	106.46	106.46	102,557,400
09 mar 2022	108.41	111.71	106.85	111.05	111.05	102,310,300
08 mar 2022	102.81	109.90	100.08	105.53	105.53	135,348,300
07 mar 2022	108.53	109.53	102.82	102.95	102.95	92,600,000
04 mar 2022	112.00	113.00	106.81	108.41	108.41	100,609,400
03 mar 2022	118.13	118.26	111.05	111.98	111.98	123,916,700
02 mar 2022	115.47	119.48	113.31	118.28	118.28	118,354,500
01 mar 2022	122.33	122.43	112.80	113.83	113.83	126,552,200
28 feb 2022	120.31	124.61	119.20	123.34	123.34	124,666,100
25 feb 2022	117.16	121.23	116.04	121.06	121.06	127,821,000
24 feb 2022	104.56	116.96	104.26	116.61	116.61	142,956,600
23 feb 2022	117.40	118.65	109.04	109.76	109.76	120,299,400
22 feb 2022	115.27	119.20	113.61	115.65	115.65	141,648,500
18 feb 2022	113.90	115.64	109.89	113.83	113.83	114,321,200
17 feb 2022	116.26	116.98	112.26	112.37	112.37	98,179,600
16 feb 2022	119.05	119.54	114.22	117.69	117.69	119,109,600
15 feb 2022	117.19	121.88	114.36	121.47	121.47	143,975,900
14 feb 2022	115.51	118.37	113.46	114.27	114.27	135,146,400
11 feb 2022	126.14	127.17	111.81	113.18	113.18	164,723,200
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 5003,894.19+49.11(+1.28%)

Dow Jones31,308.76+271.08(+0.87%)

Nasdaq11,591.18+229.33(+2.02%)

Russell 20001,768.95+41.41(+2.40%)

Petróleo103.70+5.17(+5.25%)

Oro1,740.70+4.20(+0.24%)

Advanced Micro Devices, Inc. (AMD)

S&P 500
3,894.19
+49.11(+1.28%)

Dow Jones
31,308.76
+271.08(+0.87%)

Nasdaq
11,591.18
+229.33(+2.02%)

Russell 2000
1,768.95
+41.41(+2.40%)

Petróleo
103.70
+5.17(+5.25%)

Oro
1,740.70
+4.20(+0.24%)