U.S. markets close in 6 hours 11 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 de jun. de 202180.7581.3180.5581.2481.243,278,649
15 de jun. de 202181.5981.6880.2280.4780.4726,166,900
14 de jun. de 202181.5181.5580.2081.5581.5527,830,200
11 de jun. de 202181.6182.3380.7081.3181.3124,290,800
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 202180.9282.1980.8181.5881.5826,356,300
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 202174.0275.0372.7274.5974.5938,266,300
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 202178.7579.5778.2278.8178.8136,931,700
06 de may. de 202177.6378.0676.4777.8977.8938,661,300
05 de may. de 202179.0579.3077.3677.8377.8342,310,200
04 de may. de 202177.9578.6777.0478.6178.6159,194,300
03 de may. de 202181.9782.0078.4678.5578.5566,323,300
30 de abr. de 202182.9784.1081.4281.6281.6246,515,800
29 de abr. de 202184.7085.2782.6383.9183.9151,294,500
28 de abr. de 202188.8589.2083.9284.0284.02108,920,300
27 de abr. de 202185.6787.1585.1385.2185.2161,909,900
26 de abr. de 202183.3585.9082.7085.4185.4157,594,500
23 de abr. de 202180.2183.3079.9682.7682.7649,194,000
22 de abr. de 202181.6181.7978.5979.0679.0638,846,100
21 de abr. de 202178.9981.6678.8681.6181.6135,069,000
20 de abr. de 202180.8281.1178.5179.2779.2734,977,800
19 de abr. de 202182.1383.1880.3981.1181.1139,115,500
16 de abr. de 202183.3083.5981.5382.1582.1547,280,600
15 de abr. de 202180.3283.9579.9783.0183.0168,942,800
14 de abr. de 202179.8880.1377.9478.5578.5534,263,800
13 de abr. de 202179.6780.7278.9880.1980.1937,767,300
12 de abr. de 202182.0682.1878.0378.5878.5862,098,800
09 de abr. de 202182.8083.5982.1682.7682.7632,759,900
08 de abr. de 202183.3283.7982.4483.3583.3541,925,300
07 de abr. de 202181.3283.1080.3582.2082.2035,590,900
06 de abr. de 202181.2182.4680.8881.4481.4429,327,900
05 de abr. de 202181.7481.9080.3981.4381.4332,610,600
01 de abr. de 202180.1681.3179.4881.0981.0940,182,400
31 de mar. de 202176.5779.1376.5278.5078.5043,659,500
30 de mar. de 202176.4776.5674.8576.0076.0039,169,300
29 de mar. de 202177.0378.0276.2677.1477.1437,144,300
26 de mar. de 202176.6277.5075.0377.4177.4149,148,700
25 de mar. de 202175.8576.9574.9676.2276.2244,735,100
24 de mar. de 202177.5578.8076.4076.4876.4843,753,600
23 de mar. de 202180.1380.3477.9578.3878.3840,466,600
22 de mar. de 202179.9981.2779.2280.3080.3039,648,600
19 de mar. de 202178.4979.3477.5979.0679.0642,283,400
18 de mar. de 202181.0681.6278.0178.1278.1251,036,500
17 de mar. de 202181.7583.2580.4182.6382.6343,320,600
16 de mar. de 202183.6684.7582.2682.7582.7542,971,600
15 de mar. de 202181.9183.3981.2082.5082.5039,086,800
12 de mar. de 202179.7381.1979.2381.0581.0532,938,000
11 de mar. de 202179.4081.8979.3781.2381.2343,583,700
10 de mar. de 202179.7580.0477.4177.5277.5245,416,600
09 de mar. de 202176.7379.2275.7778.5378.5345,088,300
08 de mar. de 202178.0379.0073.8673.9673.9654,563,900
05 de mar. de 202179.0079.4874.2078.5278.5258,548,900
04 de mar. de 202180.2381.8176.7877.7577.7560,549,400
03 de mar. de 202184.2884.3880.8580.8680.8643,541,000
02 de mar. de 202186.9286.9584.0484.1384.1334,828,200
01 de mar. de 202185.3786.5083.9786.3986.3932,746,200
26 de feb. de 202183.5785.5982.9184.5184.5148,962,900
25 de feb. de 202186.1787.0981.9282.4282.4254,625,100
24 de feb. de 202184.3387.0982.8186.9486.9440,821,200
23 de feb. de 202183.4085.1179.3684.7484.7449,720,900
22 de feb. de 202188.1588.3085.2185.3785.3736,930,200
19 de feb. de 202189.7590.4288.6989.5889.5829,548,300
18 de feb. de 202189.0989.6087.3188.6488.6435,624,900
17 de feb. de 202190.5690.9688.5789.9489.9432,245,500
16 de feb. de 202193.9094.0090.7591.4691.4635,105,900
12 de feb. de 202192.7594.2291.9093.7793.7738,538,400
11 de feb. de 202192.9093.6591.3392.6692.6635,571,000
10 de feb. de 202191.5093.2790.4692.3592.3542,441,300
09 de feb. de 202191.3993.3090.5590.9190.9137,596,400
08 de feb. de 202188.3191.9987.9891.4791.4747,639,900
05 de feb. de 202188.1588.3686.8887.9087.9030,268,700
04 de feb. de 202188.2288.6087.0687.8487.8430,791,600
03 de feb. de 202188.6089.4887.3487.8987.8932,312,900
02 de feb. de 202188.4989.2886.9588.8688.8633,850,000
01 de feb. de 202186.8387.9584.6687.6687.6642,359,300
29 de ene. de 202187.5688.3385.0285.6485.6456,735,800
28 de ene. de 202189.8389.8887.3087.5287.5247,048,400
27 de ene. de 202191.1091.8886.2288.8488.8473,341,200
26 de ene. de 202194.9195.7293.6394.7194.7159,449,100
25 de ene. de 202194.1495.7491.4094.1394.1355,086,900
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...