U.S. markets close in 3 hours

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 jul 202277.1979.3376.9079.1579.1553,698,345
06 jul 202275.1776.2873.5575.3575.3585,280,000
05 jul 202271.9875.2171.6075.2075.2095,589,000
01 jul 202275.1975.4572.6973.6773.6787,633,300
30 jun 202277.7378.9175.4876.4776.47105,368,600
29 jun 202279.5579.7576.5177.9977.99104,140,900
28 jun 202285.7186.7380.4380.7880.7895,618,600
27 jun 202287.3688.2285.2586.1686.1674,663,500
24 jun 202283.5687.5383.0887.0887.0888,553,900
23 jun 202284.3284.4180.2382.4382.43100,614,600
22 jun 202284.4086.3883.3083.7583.7586,634,700
21 jun 202284.1785.8182.6083.7983.7987,780,600
17 jun 202282.1982.9479.4381.5781.57105,125,700
16 jun 202286.6386.7380.6482.0582.05102,433,300
15 jun 202287.9090.8686.1989.3089.3095,774,800
14 jun 202287.4188.3085.8286.9986.9984,066,600
13 jun 202291.2692.0386.6486.9986.9998,148,800
10 jun 202298.8299.9394.2594.8294.82102,135,400
09 jun 2022101.57103.9498.7498.8098.8095,299,000
08 jun 2022104.57105.85100.41101.90101.9097,641,900
07 jun 2022104.24106.24102.61105.28105.2879,022,900
06 jun 2022108.27109.57104.23105.65105.6596,726,900
03 jun 2022105.80109.39104.65106.30106.30110,801,500
02 jun 2022100.78109.50100.78108.59108.59120,953,800
01 jun 2022102.13103.5799.55101.22101.2299,351,400
31 may 2022102.43104.55100.04101.86101.86125,102,900
27 may 2022100.14102.4099.38102.26102.26104,348,400
26 may 202291.34100.3390.7498.7598.75128,792,700
25 may 202290.4393.8989.5292.6592.65111,771,100
24 may 202292.5493.4289.6291.1691.16123,341,400
23 may 202291.6695.1990.9295.0795.07128,773,000
20 may 202298.3998.6488.2693.5093.50164,126,800
19 may 202296.69100.6995.0996.6796.67141,506,200
18 may 2022100.00104.2295.7196.2896.28142,603,200
17 may 202297.88103.2097.54102.47102.47164,227,200
16 may 202293.8698.1793.0894.2494.24131,065,700
13 may 202288.3096.5788.2295.1295.12138,068,100
12 may 202286.6088.5583.2787.0687.06129,214,200
11 may 202287.8493.4686.5387.9287.92136,137,900
10 may 202289.1890.7785.4188.7388.73137,235,500
09 may 202292.8793.7485.3886.3686.36144,523,700
06 may 202294.3498.1892.6595.3495.34144,286,600
05 may 202297.6597.8492.1793.8793.87153,129,800
04 may 202298.1899.6991.7099.4299.42225,394,100
03 may 202289.8592.2189.0191.1391.13126,381,800
02 may 202285.6690.3785.3289.8489.8498,304,100
29 abr 202288.0591.7985.3885.5285.5282,647,700
28 abr 202286.6790.5884.7889.6489.6491,495,400
27 abr 202284.2587.9084.0284.9184.9183,125,100
26 abr 202289.7490.1285.0885.1685.1689,127,400
25 abr 202289.8691.3788.6190.6990.6993,481,000
22 abr 202290.0391.4687.9488.1488.1475,017,700
21 abr 202295.1696.2389.2489.8589.8576,680,600
20 abr 202297.8497.9193.2094.0294.0262,489,000
19 abr 202293.3997.0792.8496.9396.9377,069,500
18 abr 202292.0395.1691.6493.8993.8980,605,800
14 abr 202298.3798.3992.9293.0693.0673,354,400
13 abr 202295.3098.3394.7197.7497.7477,728,400
12 abr 202298.7899.5994.6095.1095.1089,246,400
11 abr 202298.6098.6795.9497.3797.3795,527,700
08 abr 2022102.51102.99100.42101.00101.0092,746,700
07 abr 2022103.92105.24100.91103.72103.7291,895,500
06 abr 2022104.45105.74101.71103.67103.67105,256,600
05 abr 2022109.69110.48106.05106.82106.8279,532,000
04 abr 2022109.97110.94107.03110.53110.5390,123,900
01 abr 2022110.48111.42106.10108.19108.19111,867,100
31 mar 2022116.31116.38109.02109.34109.34147,004,800
30 mar 2022123.04125.67118.59119.22119.2299,476,900
29 mar 2022122.28123.71119.59123.23123.2394,143,000
28 mar 2022117.70120.41116.71120.24120.2492,966,100
25 mar 2022119.92121.40117.25119.67119.6795,852,400
24 mar 2022114.96120.55113.71120.53120.53121,961,300
23 mar 2022114.29117.55112.21113.92113.9290,579,200
22 mar 2022115.43117.95113.81114.78114.78101,672,600
21 mar 2022113.73117.57112.54115.92115.92101,905,900
18 mar 2022111.28114.93110.55113.46113.46105,834,800
17 mar 2022112.14114.27109.71111.69111.69103,201,700
16 mar 2022111.60115.42109.89115.37115.37113,689,800
15 mar 2022102.66109.69101.79109.33109.33112,425,500
14 mar 2022102.99105.24101.04102.25102.2589,731,700
11 mar 2022108.13108.19104.08104.29104.2987,584,400
10 mar 2022108.89109.07103.07106.46106.46102,557,400
09 mar 2022108.41111.71106.85111.05111.05102,310,300
08 mar 2022102.81109.90100.08105.53105.53135,348,300
07 mar 2022108.53109.53102.82102.95102.9592,600,000
04 mar 2022112.00113.00106.81108.41108.41100,609,400
03 mar 2022118.13118.26111.05111.98111.98123,916,700
02 mar 2022115.47119.48113.31118.28118.28118,354,500
01 mar 2022122.33122.43112.80113.83113.83126,552,200
28 feb 2022120.31124.61119.20123.34123.34124,666,100
25 feb 2022117.16121.23116.04121.06121.06127,821,000
24 feb 2022104.56116.96104.26116.61116.61142,956,600
23 feb 2022117.40118.65109.04109.76109.76120,299,400
22 feb 2022115.27119.20113.61115.65115.65141,648,500
18 feb 2022113.90115.64109.89113.83113.83114,321,200
17 feb 2022116.26116.98112.26112.37112.3798,179,600
16 feb 2022119.05119.54114.22117.69117.69119,109,600
15 feb 2022117.19121.88114.36121.47121.47143,975,900
14 feb 2022115.51118.37113.46114.27114.27135,146,400
11 feb 2022126.14127.17111.81113.18113.18164,723,200
*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...