Advanced Micro Devices, Inc. (AMD)

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

Añadir a la lista de seguimiento

77.48

-0.15

(-0.19%)

Al cierre: 04:00PM EST

77.01

-0.47

(-0.61%)

Antes de la apertura del mercado:

07:42AM EST

Periodo de tiempo:

02 dic 2021 - 02 dic 2022

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2022	78.31	79.23	76.44	77.48	77.48	59,775,600
30 nov 2022	73.38	77.70	72.81	77.63	77.63	88,468,400
29 nov 2022	73.62	74.49	72.78	73.39	73.39	51,846,400
28 nov 2022	73.81	75.47	72.57	73.19	73.19	45,383,800
25 nov 2022	75.67	76.04	74.75	75.14	75.14	26,018,900
23 nov 2022	75.49	78.22	75.30	76.40	76.40	81,623,600
22 nov 2022	72.72	75.33	72.11	75.25	75.25	55,450,200
21 nov 2022	72.21	72.98	71.57	72.46	72.46	51,536,300
18 nov 2022	75.07	75.35	72.18	73.57	73.57	73,194,200
17 nov 2022	70.56	74.38	70.16	73.90	73.90	82,320,800
16 nov 2022	73.66	74.83	71.93	72.70	72.70	79,968,000
15 nov 2022	77.26	79.16	75.39	76.37	76.37	108,946,300
14 nov 2022	75.22	75.25	72.67	73.53	73.53	108,892,800
11 nov 2022	69.58	73.32	68.29	72.37	72.37	111,644,900
10 nov 2022	64.30	68.80	63.62	68.47	68.47	107,996,300
09 nov 2022	62.28	63.05	59.80	59.92	59.92	62,940,300
08 nov 2022	64.09	64.96	62.37	63.85	63.85	75,938,000
07 nov 2022	62.93	63.53	61.40	63.08	63.08	62,722,500
04 nov 2022	62.50	63.00	60.53	62.19	62.19	84,751,100
03 nov 2022	58.11	62.28	58.03	60.11	60.11	95,279,900
02 nov 2022	63.00	63.93	58.57	58.63	58.63	142,669,400
01 nov 2022	61.49	61.99	59.43	59.66	59.66	83,806,700
31 oct 2022	60.75	61.86	59.53	60.06	60.06	73,274,100
28 oct 2022	59.10	62.35	58.92	62.01	62.01	78,198,600
27 oct 2022	61.60	62.72	58.51	58.60	58.60	83,871,400
26 oct 2022	59.69	61.77	59.15	59.73	59.73	79,761,600
25 oct 2022	58.77	61.98	58.69	61.47	61.47	85,501,900
24 oct 2022	58.57	59.00	56.66	58.70	58.70	76,305,400
21 oct 2022	57.22	58.91	55.71	58.82	58.82	95,366,400
20 oct 2022	57.47	60.20	57.40	57.77	57.77	79,552,600
19 oct 2022	57.33	59.04	56.57	57.23	57.23	75,704,800
18 oct 2022	59.91	60.49	56.40	57.92	57.92	103,064,500
17 oct 2022	57.35	58.51	57.10	57.96	57.96	76,977,600
14 oct 2022	59.60	59.94	55.84	55.94	55.94	96,959,300
13 oct 2022	55.52	60.14	54.57	58.94	58.94	131,159,800
12 oct 2022	57.45	58.32	56.32	57.85	57.85	89,264,200
11 oct 2022	57.21	58.92	56.05	57.63	57.63	114,054,800
10 oct 2022	57.31	58.79	56.30	57.81	57.81	112,241,800
07 oct 2022	64.01	64.03	58.22	58.44	58.44	163,786,300
06 oct 2022	67.82	70.29	67.66	67.85	67.85	98,325,900
05 oct 2022	66.59	68.69	64.52	67.94	67.94	87,127,400
04 oct 2022	68.27	69.18	67.33	67.90	67.90	77,160,500
03 oct 2022	64.46	66.91	63.39	66.11	66.11	83,841,600
30 sept 2022	63.62	65.91	63.34	63.36	63.36	81,664,100
29 sept 2022	67.15	67.20	62.83	64.14	64.14	102,552,400
28 sept 2022	67.11	68.80	66.56	68.36	68.36	72,389,500
27 sept 2022	67.90	68.78	66.00	67.17	67.17	94,871,800
26 sept 2022	67.87	68.74	66.25	66.30	66.30	82,898,700
23 sept 2022	68.00	69.08	66.82	67.96	67.96	87,690,000
22 sept 2022	73.89	74.29	69.17	69.50	69.50	101,436,900
21 sept 2022	75.44	78.41	74.45	74.48	74.48	82,069,700
20 sept 2022	76.08	76.58	74.73	75.25	75.25	51,129,100
19 sept 2022	75.39	77.34	75.35	76.77	76.77	64,966,900
16 sept 2022	75.62	76.82	74.68	76.51	76.51	75,300,200
15 sept 2022	76.64	77.97	74.91	76.66	76.66	81,818,000
14 sept 2022	77.10	78.08	75.87	77.45	77.45	71,483,000
13 sept 2022	80.96	81.47	76.80	77.03	77.03	80,921,200
12 sept 2022	84.89	85.35	83.46	84.64	84.64	71,922,500
09 sept 2022	84.03	85.68	83.84	85.45	85.45	68,907,700
08 sept 2022	80.03	83.45	79.24	82.78	82.78	89,089,300
07 sept 2022	79.24	80.25	77.74	79.61	79.61	67,891,200
06 sept 2022	80.41	80.89	78.37	78.72	78.72	68,727,300
02 sept 2022	83.32	83.65	79.81	80.24	80.24	84,924,400
01 sept 2022	82.35	82.76	78.52	82.33	82.33	94,854,700
31 ago 2022	86.28	86.72	83.72	84.87	84.87	64,991,700
30 ago 2022	90.06	90.15	85.34	86.94	86.94	69,087,100
29 ago 2022	90.05	91.19	88.26	88.49	88.49	61,142,500
26 ago 2022	96.29	97.60	91.12	91.18	91.18	65,552,500
25 ago 2022	93.14	97.57	93.14	97.18	97.18	61,016,200
24 ago 2022	92.21	93.38	90.90	92.73	92.73	56,520,400
23 ago 2022	92.39	94.44	92.11	92.49	92.49	52,927,000
22 ago 2022	94.40	95.02	92.36	92.84	92.84	61,837,300
19 ago 2022	98.67	99.25	94.59	95.95	95.95	67,221,700
18 ago 2022	97.74	101.07	96.73	100.44	100.44	76,059,500
17 ago 2022	99.26	99.64	96.73	98.27	98.27	63,735,600
16 ago 2022	100.84	101.45	98.32	100.20	100.20	60,220,700
15 ago 2022	100.51	101.85	99.80	101.01	101.01	61,327,100
12 ago 2022	99.20	101.40	98.48	100.83	100.83	72,316,300
11 ago 2022	99.93	102.37	98.00	98.12	98.12	77,516,900
10 ago 2022	98.45	99.35	95.61	99.05	99.05	83,416,100
09 ago 2022	97.95	98.05	93.67	95.54	95.54	89,473,700
08 ago 2022	100.06	101.80	97.99	100.07	100.07	92,606,800
05 ago 2022	101.05	103.86	100.98	102.31	102.31	93,859,900
04 ago 2022	97.50	104.59	97.26	103.91	103.91	125,855,800
03 ago 2022	94.83	98.77	93.62	98.09	98.09	131,142,000
02 ago 2022	95.71	100.92	95.36	99.29	99.29	116,734,100
01 ago 2022	95.59	98.39	93.96	96.78	96.78	96,477,500
29 jul 2022	90.70	94.81	90.56	94.47	94.47	76,630,700
28 jul 2022	90.42	92.22	88.59	91.67	91.67	79,009,200
27 jul 2022	86.94	90.62	86.29	89.82	89.82	78,301,600
26 jul 2022	87.00	87.75	84.71	85.25	85.25	69,180,400
25 jul 2022	86.57	87.60	85.12	87.54	87.54	70,083,000
22 jul 2022	90.20	90.69	87.04	88.10	88.10	76,989,700
21 jul 2022	89.60	91.58	88.22	91.09	91.09	90,449,300
20 jul 2022	85.39	89.92	85.08	89.43	89.43	88,348,600
19 jul 2022	82.76	86.41	82.19	85.88	85.88	85,047,500
18 jul 2022	82.21	84.47	80.94	81.43	81.43	90,464,300
15 jul 2022	79.36	81.20	77.90	81.11	81.11	76,050,600
14 jul 2022	78.23	79.25	76.00	78.60	78.60	83,493,600
13 jul 2022	74.94	79.11	74.48	77.52	77.52	79,355,000
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...

F S&P 5004,080.25-1.50(-0.04%)

F Dow Jones34,402.00-27.00(-0.08%)

F Nasdaq12,052.50-10.25(-0.08%)

RTY=F1,883.50-0.20(-0.01%)

Petróleo81.69+0.47(+0.58%)

Oro1,812.40-2.80(-0.15%)

Advanced Micro Devices, Inc. (AMD)

F S&P 500
4,080.25
-1.50(-0.04%)

F Dow Jones
34,402.00
-27.00(-0.08%)

F Nasdaq
12,052.50
-10.25(-0.08%)

RTY=F
1,883.50
-0.20(-0.01%)

Petróleo
81.69
+0.47(+0.58%)

Oro
1,812.40
-2.80(-0.15%)