Advanced Micro Devices, Inc. (AMD)

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

Añadir a la lista de seguimiento

81.24+0.77 (+0.96%)

A partir del 9:49a.m. EDT. Mercado abierto.

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USD

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 de jun. de 2021	80.75	81.31	80.55	81.24	81.24	3,278,649
15 de jun. de 2021	81.59	81.68	80.22	80.47	80.47	26,166,900
14 de jun. de 2021	81.51	81.55	80.20	81.55	81.55	27,830,200
11 de jun. de 2021	81.61	82.33	80.70	81.31	81.31	24,290,800
10 de jun. de 2021	80.02	81.71	79.70	81.56	81.56	28,606,400
09 de jun. de 2021	81.09	81.68	79.80	79.96	79.96	28,454,600
08 de jun. de 2021	81.87	82.65	80.45	80.89	80.89	26,956,600
07 de jun. de 2021	81.40	81.68	80.38	81.35	81.35	29,006,800
04 de jun. de 2021	80.92	82.19	80.81	81.58	81.58	26,356,300
03 de jun. de 2021	81.13	81.89	80.26	80.28	80.28	29,812,000
02 de jun. de 2021	81.00	82.60	80.66	81.97	81.97	35,203,200
01 de jun. de 2021	81.01	82.91	80.66	80.81	80.81	43,433,000
28 de may. de 2021	78.66	81.09	78.66	80.08	80.08	40,952,700
27 de may. de 2021	78.11	78.43	77.47	78.42	78.42	35,883,200
26 de may. de 2021	77.83	78.59	77.59	78.34	78.34	30,354,000
25 de may. de 2021	77.33	78.77	76.84	77.86	77.86	47,353,100
24 de may. de 2021	77.26	78.01	76.80	77.44	77.44	33,194,300
21 de may. de 2021	78.55	78.81	77.04	77.17	77.17	40,201,100
20 de may. de 2021	76.81	78.27	76.25	78.06	78.06	49,135,000
19 de may. de 2021	73.16	76.97	72.76	76.23	76.23	73,966,200
18 de may. de 2021	74.74	75.77	74.24	74.44	74.44	31,982,500
17 de may. de 2021	74.22	75.52	73.41	74.65	74.65	40,779,200
14 de may. de 2021	74.02	75.03	72.72	74.59	74.59	38,266,300
13 de may. de 2021	75.21	75.70	72.50	73.09	73.09	48,646,800
12 de may. de 2021	75.09	76.13	74.16	74.64	74.64	42,531,400
11 de may. de 2021	73.57	76.93	72.75	76.83	76.83	51,008,200
10 de may. de 2021	78.20	78.30	75.92	75.99	75.99	45,134,500
07 de may. de 2021	78.75	79.57	78.22	78.81	78.81	36,931,700
06 de may. de 2021	77.63	78.06	76.47	77.89	77.89	38,661,300
05 de may. de 2021	79.05	79.30	77.36	77.83	77.83	42,310,200
04 de may. de 2021	77.95	78.67	77.04	78.61	78.61	59,194,300
03 de may. de 2021	81.97	82.00	78.46	78.55	78.55	66,323,300
30 de abr. de 2021	82.97	84.10	81.42	81.62	81.62	46,515,800
29 de abr. de 2021	84.70	85.27	82.63	83.91	83.91	51,294,500
28 de abr. de 2021	88.85	89.20	83.92	84.02	84.02	108,920,300
27 de abr. de 2021	85.67	87.15	85.13	85.21	85.21	61,909,900
26 de abr. de 2021	83.35	85.90	82.70	85.41	85.41	57,594,500
23 de abr. de 2021	80.21	83.30	79.96	82.76	82.76	49,194,000
22 de abr. de 2021	81.61	81.79	78.59	79.06	79.06	38,846,100
21 de abr. de 2021	78.99	81.66	78.86	81.61	81.61	35,069,000
20 de abr. de 2021	80.82	81.11	78.51	79.27	79.27	34,977,800
19 de abr. de 2021	82.13	83.18	80.39	81.11	81.11	39,115,500
16 de abr. de 2021	83.30	83.59	81.53	82.15	82.15	47,280,600
15 de abr. de 2021	80.32	83.95	79.97	83.01	83.01	68,942,800
14 de abr. de 2021	79.88	80.13	77.94	78.55	78.55	34,263,800
13 de abr. de 2021	79.67	80.72	78.98	80.19	80.19	37,767,300
12 de abr. de 2021	82.06	82.18	78.03	78.58	78.58	62,098,800
09 de abr. de 2021	82.80	83.59	82.16	82.76	82.76	32,759,900
08 de abr. de 2021	83.32	83.79	82.44	83.35	83.35	41,925,300
07 de abr. de 2021	81.32	83.10	80.35	82.20	82.20	35,590,900
06 de abr. de 2021	81.21	82.46	80.88	81.44	81.44	29,327,900
05 de abr. de 2021	81.74	81.90	80.39	81.43	81.43	32,610,600
01 de abr. de 2021	80.16	81.31	79.48	81.09	81.09	40,182,400
31 de mar. de 2021	76.57	79.13	76.52	78.50	78.50	43,659,500
30 de mar. de 2021	76.47	76.56	74.85	76.00	76.00	39,169,300
29 de mar. de 2021	77.03	78.02	76.26	77.14	77.14	37,144,300
26 de mar. de 2021	76.62	77.50	75.03	77.41	77.41	49,148,700
25 de mar. de 2021	75.85	76.95	74.96	76.22	76.22	44,735,100
24 de mar. de 2021	77.55	78.80	76.40	76.48	76.48	43,753,600
23 de mar. de 2021	80.13	80.34	77.95	78.38	78.38	40,466,600
22 de mar. de 2021	79.99	81.27	79.22	80.30	80.30	39,648,600
19 de mar. de 2021	78.49	79.34	77.59	79.06	79.06	42,283,400
18 de mar. de 2021	81.06	81.62	78.01	78.12	78.12	51,036,500
17 de mar. de 2021	81.75	83.25	80.41	82.63	82.63	43,320,600
16 de mar. de 2021	83.66	84.75	82.26	82.75	82.75	42,971,600
15 de mar. de 2021	81.91	83.39	81.20	82.50	82.50	39,086,800
12 de mar. de 2021	79.73	81.19	79.23	81.05	81.05	32,938,000
11 de mar. de 2021	79.40	81.89	79.37	81.23	81.23	43,583,700
10 de mar. de 2021	79.75	80.04	77.41	77.52	77.52	45,416,600
09 de mar. de 2021	76.73	79.22	75.77	78.53	78.53	45,088,300
08 de mar. de 2021	78.03	79.00	73.86	73.96	73.96	54,563,900
05 de mar. de 2021	79.00	79.48	74.20	78.52	78.52	58,548,900
04 de mar. de 2021	80.23	81.81	76.78	77.75	77.75	60,549,400
03 de mar. de 2021	84.28	84.38	80.85	80.86	80.86	43,541,000
02 de mar. de 2021	86.92	86.95	84.04	84.13	84.13	34,828,200
01 de mar. de 2021	85.37	86.50	83.97	86.39	86.39	32,746,200
26 de feb. de 2021	83.57	85.59	82.91	84.51	84.51	48,962,900
25 de feb. de 2021	86.17	87.09	81.92	82.42	82.42	54,625,100
24 de feb. de 2021	84.33	87.09	82.81	86.94	86.94	40,821,200
23 de feb. de 2021	83.40	85.11	79.36	84.74	84.74	49,720,900
22 de feb. de 2021	88.15	88.30	85.21	85.37	85.37	36,930,200
19 de feb. de 2021	89.75	90.42	88.69	89.58	89.58	29,548,300
18 de feb. de 2021	89.09	89.60	87.31	88.64	88.64	35,624,900
17 de feb. de 2021	90.56	90.96	88.57	89.94	89.94	32,245,500
16 de feb. de 2021	93.90	94.00	90.75	91.46	91.46	35,105,900
12 de feb. de 2021	92.75	94.22	91.90	93.77	93.77	38,538,400
11 de feb. de 2021	92.90	93.65	91.33	92.66	92.66	35,571,000
10 de feb. de 2021	91.50	93.27	90.46	92.35	92.35	42,441,300
09 de feb. de 2021	91.39	93.30	90.55	90.91	90.91	37,596,400
08 de feb. de 2021	88.31	91.99	87.98	91.47	91.47	47,639,900
05 de feb. de 2021	88.15	88.36	86.88	87.90	87.90	30,268,700
04 de feb. de 2021	88.22	88.60	87.06	87.84	87.84	30,791,600
03 de feb. de 2021	88.60	89.48	87.34	87.89	87.89	32,312,900
02 de feb. de 2021	88.49	89.28	86.95	88.86	88.86	33,850,000
01 de feb. de 2021	86.83	87.95	84.66	87.66	87.66	42,359,300
29 de ene. de 2021	87.56	88.33	85.02	85.64	85.64	56,735,800
28 de ene. de 2021	89.83	89.88	87.30	87.52	87.52	47,048,400
27 de ene. de 2021	91.10	91.88	86.22	88.84	88.84	73,341,200
26 de ene. de 2021	94.91	95.72	93.63	94.71	94.71	59,449,100
25 de ene. de 2021	94.14	95.74	91.40	94.13	94.13	55,086,900
Precio de cierre ajustado para división de acciones.*Precio de cierre ajustado para dividendos y división de acciones.

Cargando más datos...

S&P 5004,244.88-1.71(-0.04%)

Dow Jones34,255.12-44.21(-0.13%)

Nasdaq14,107.20+34.34(+0.24%)

Advanced Micro Devices, Inc. (AMD)

S&P 500
4,244.88
-1.71(-0.04%)

Dow Jones
34,255.12
-44.21(-0.13%)

Nasdaq
14,107.20
+34.34(+0.24%)