Advanced Micro Devices, Inc. (AMD)

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

Añadir a la lista de seguimiento

97.88

+1.79

(+1.86%)

Al cierre: 04:00PM EDT

97.43

-0.45

(-0.46%)

Antes de la apertura del mercado:

08:56AM EDT

Periodo de tiempo:

31 mar 2022 - 31 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	-	-	-	-	-	-
30 mar 2023	98.00	99.53	97.25	97.88	97.88	59,632,800
29 mar 2023	96.07	96.91	94.87	96.09	96.09	55,326,000
28 mar 2023	96.77	96.94	92.87	94.56	94.56	59,150,100
27 mar 2023	98.02	98.93	95.43	96.61	96.61	57,461,400
24 mar 2023	99.18	99.52	96.74	97.95	97.95	64,712,400
23 mar 2023	100.05	102.43	98.67	100.28	100.28	84,088,900
22 mar 2023	95.65	101.70	95.64	97.58	97.58	110,816,300
21 mar 2023	97.00	99.46	93.64	95.93	95.93	85,285,300
20 mar 2023	96.30	96.94	92.90	96.81	96.81	92,008,900
17 mar 2023	96.66	98.75	95.94	97.84	97.84	94,005,600
16 mar 2023	89.72	96.69	89.02	96.60	96.60	115,839,200
15 mar 2023	86.77	90.42	86.22	89.68	89.68	86,177,400
14 mar 2023	83.67	88.30	83.59	87.45	87.45	66,616,300
13 mar 2023	81.39	83.83	78.52	82.01	82.01	65,269,100
10 mar 2023	84.47	85.45	81.63	82.67	82.67	70,232,100
09 mar 2023	85.29	87.81	83.59	84.03	84.03	79,496,700
08 mar 2023	82.79	85.77	82.28	85.37	85.37	69,529,800
07 mar 2023	81.07	84.85	80.67	82.11	82.11	70,959,000
06 mar 2023	82.03	83.30	81.04	81.16	81.16	54,541,300
03 mar 2023	80.40	81.63	79.34	81.52	81.52	54,497,500
02 mar 2023	77.57	80.92	76.65	80.44	80.44	60,108,600
01 mar 2023	78.55	80.29	77.88	78.29	78.29	44,266,000
28 feb 2023	77.87	80.14	77.42	78.58	78.58	44,220,100
27 feb 2023	79.64	80.12	78.53	78.77	78.77	45,617,300
24 feb 2023	77.75	78.81	76.94	78.09	78.09	46,700,000
23 feb 2023	80.63	81.79	77.97	79.75	79.75	76,391,300
22 feb 2023	76.93	78.13	75.92	76.61	76.61	50,286,800
21 feb 2023	77.15	78.46	76.45	76.77	76.77	44,045,600
17 feb 2023	79.60	79.65	77.37	78.50	78.50	47,826,600
16 feb 2023	82.98	83.35	80.05	80.08	80.08	57,755,200
15 feb 2023	85.10	85.89	83.32	85.18	85.18	46,430,200
14 feb 2023	82.70	86.19	81.77	85.95	85.95	55,979,700
13 feb 2023	81.57	84.15	80.90	83.13	83.13	45,400,000
10 feb 2023	82.29	82.71	80.47	81.48	81.48	49,332,600
09 feb 2023	85.88	86.67	82.76	83.21	83.21	46,525,400
08 feb 2023	85.88	88.00	84.54	84.69	84.69	54,140,400
07 feb 2023	84.32	86.25	82.52	85.91	85.91	65,291,900
06 feb 2023	84.63	86.28	83.22	83.68	83.68	53,008,900
03 feb 2023	86.66	88.80	85.83	86.09	86.09	66,557,800
02 feb 2023	84.29	88.94	83.20	88.31	88.31	97,762,100
01 feb 2023	78.47	85.48	77.88	84.64	84.64	152,548,200
31 ene 2023	72.26	75.20	72.03	75.15	75.15	71,669,100
30 ene 2023	74.23	74.64	72.40	72.45	72.45	48,105,200
27 ene 2023	73.70	76.74	73.49	75.40	75.40	58,118,600
26 ene 2023	76.50	77.08	74.28	75.16	75.16	49,583,900
25 ene 2023	72.90	75.12	72.09	74.91	74.91	49,932,600
24 ene 2023	73.75	75.64	73.42	74.70	74.70	60,822,600
23 ene 2023	72.22	76.59	71.54	76.53	76.53	84,293,200
20 ene 2023	68.01	70.13	67.45	70.07	70.07	47,757,600
19 ene 2023	68.97	69.25	67.27	67.71	67.71	47,189,900
18 ene 2023	71.87	72.78	70.50	70.53	70.53	39,538,700
17 ene 2023	70.87	72.66	70.65	71.59	71.59	42,621,300
13 ene 2023	69.84	71.10	69.23	71.00	71.00	45,757,400
12 ene 2023	70.07	71.65	67.18	70.80	70.80	70,066,200
11 ene 2023	68.39	69.13	67.22	69.06	69.06	44,470,100
10 ene 2023	66.67	68.15	66.56	68.05	68.05	41,149,600
09 ene 2023	66.22	69.32	65.67	67.24	67.24	69,741,300
06 ene 2023	63.15	64.30	60.05	63.96	63.96	70,161,300
05 ene 2023	64.15	64.35	62.30	62.33	62.33	46,159,500
04 ene 2023	65.00	65.79	63.31	64.66	64.66	47,477,100
03 ene 2023	66.00	66.88	63.59	64.02	64.02	46,851,800
30 dic 2022	63.77	64.82	63.14	64.77	64.77	37,127,000
29 dic 2022	63.64	65.18	63.06	64.82	64.82	41,428,500
28 dic 2022	62.54	63.54	61.96	62.57	62.57	39,526,500
27 dic 2022	63.87	64.28	62.97	63.27	63.27	36,086,000
23 dic 2022	63.11	64.66	62.72	64.52	64.52	45,923,000
22 dic 2022	66.08	66.31	62.26	63.86	63.86	73,917,700
21 dic 2022	65.43	67.85	65.21	67.68	67.68	44,167,600
20 dic 2022	63.76	66.06	63.52	65.05	65.05	52,431,300
19 dic 2022	65.12	65.59	63.71	64.59	64.59	46,246,900
16 dic 2022	66.25	67.19	64.80	65.41	65.41	62,438,600
15 dic 2022	67.60	68.21	66.12	66.53	66.53	58,557,000
14 dic 2022	70.93	72.00	68.32	68.93	68.93	67,278,000
13 dic 2022	74.87	75.21	70.66	71.65	71.65	72,458,000
12 dic 2022	68.54	70.67	67.53	70.67	70.67	60,968,300
09 dic 2022	69.49	70.67	68.52	68.59	68.59	59,058,300
08 dic 2022	70.14	71.22	69.00	70.47	70.47	56,734,100
07 dic 2022	69.53	71.37	69.28	70.14	70.14	59,180,100
06 dic 2022	73.08	73.39	69.40	70.27	70.27	64,965,200
05 dic 2022	74.54	75.17	72.82	73.62	73.62	47,022,200
02 dic 2022	75.05	76.28	73.65	74.98	74.98	64,377,200
01 dic 2022	78.31	79.23	76.44	77.48	77.48	59,833,400
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	73,223,200
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	111,709,500
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
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 5004,089.00+9.00(+0.22%)

F Dow Jones33,161.00+117.00(+0.35%)

F Nasdaq13,088.75+6.75(+0.05%)

Russell 2000 Futures1,786.30+6.20(+0.35%)

Petróleo74.77+0.40(+0.54%)

Oro1,998.80+1.10(+0.06%)

Advanced Micro Devices, Inc. (AMD)

F S&P 500
4,089.00
+9.00(+0.22%)

F Dow Jones
33,161.00
+117.00(+0.35%)

F Nasdaq
13,088.75
+6.75(+0.05%)

Russell 2000 Futures
1,786.30
+6.20(+0.35%)

Petróleo
74.77
+0.40(+0.54%)

Oro
1,998.80
+1.10(+0.06%)