Italia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
139,99+1,67 (+1,21%)
Alla chiusura: 04:00PM EDT
140,02 +0,03 (+0,02%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024140,32141,29138,27139,99139,9948.905.700
25 lug 2024144,07144,75136,81138,32138,3260.578.500
24 lug 2024152,72153,68144,53144,63144,6349.203.100
23 lug 2024154,95157,05153,80154,00154,0031.950.600
22 lug 2024154,23156,70152,54155,87155,8743.912.500
19 lug 2024154,86155,81150,62151,58151,5847.513.100
18 lug 2024163,41163,41153,20155,77155,7769.420.300
17 lug 2024169,80169,80159,37159,43159,4376.954.200
16 lug 2024179,69179,75174,53177,55177,5540.633.100
15 lug 2024184,45185,50178,54179,83179,8342.202.700
12 lug 2024182,02186,99179,69181,61181,6150.827.400
11 lug 2024184,07187,11177,25181,94181,9459.231.400
10 lug 2024179,99187,28177,80183,96183,9690.247.000
09 lug 2024177,97180,41174,70177,10177,1043.395.600
08 lug 2024174,90178,95173,22178,69178,6960.223.400
05 lug 2024165,97174,04165,68171,90171,9061.857.100
03 lug 2024164,20165,26162,51163,90163,9026.980.900
02 lug 2024157,04164,58156,70164,31164,3157.838.600
01 lug 2024161,25161,51153,64157,69157,6950.436.700
28 giu 2024160,23166,45159,41162,21162,2156.204.600
27 giu 2024157,18160,61156,81159,47159,4734.018.200
26 giu 2024160,60160,74156,00157,54157,5436.973.400
25 giu 2024160,73161,00156,45160,25160,2540.975.300
24 giu 2024159,75163,40158,19160,25160,2545.954.100
21 giu 2024161,75163,20157,89161,23161,2361.334.700
20 giu 2024155,82166,82155,50161,78161,7893.245.700
18 giu 2024156,99157,24153,34154,63154,6351.852.000
17 giu 2024158,00159,23154,14158,40158,4044.507.700
14 giu 2024158,50161,34157,61159,63159,6334.054.000
13 giu 2024160,40162,66157,31159,90159,9044.442.500
12 giu 2024160,32162,24158,62160,24160,2448.325.800
11 giu 2024160,50161,54156,92158,96158,9640.497.100
10 giu 2024162,48165,55159,61160,34160,3467.575.600
07 giu 2024166,59169,45165,86167,87167,8744.796.000
06 giu 2024165,46169,51163,86166,78166,7847.153.700
05 giu 2024162,07167,12161,38166,17166,1760.507.500
04 giu 2024162,84164,83158,87159,99159,9948.157.200
03 giu 2024170,82171,08160,91163,55163,5559.157.600
31 mag 2024166,65169,50160,07166,90166,9064.331.900
30 mag 2024167,90168,75163,80166,75166,7546.479.900
29 mag 2024167,46168,48162,91165,14165,1456.537.500
28 mag 2024169,42174,55164,96171,61171,6166.495.400
24 mag 2024161,41167,66160,25166,36166,3654.795.400
23 mag 2024170,18173,14158,27160,43160,4391.888.800
22 mag 2024167,41169,81163,86165,52165,5247.426.700
21 mag 2024164,00165,83163,10164,66164,6630.005.500
20 mag 2024165,55168,49164,47166,33166,3345.618.000
17 mag 2024168,43169,72162,32164,47164,4765.944.400
16 mag 2024160,92168,06159,90162,62162,6276.726.700
15 mag 2024155,59159,69154,70159,67159,6743.195.900
14 mag 2024150,43153,49148,78153,16153,1631.938.300
13 mag 2024151,28153,33150,40150,56150,5627.859.200
10 mag 2024154,29156,37151,31151,92151,9237.652.800
09 mag 2024153,13154,09150,61152,39152,3933.018.000
08 mag 2024153,40155,33152,52153,62153,6228.728.000
07 mag 2024156,32157,70153,66154,43154,4337.374.900
06 mag 2024153,10156,65151,26155,78155,7844.624.500
03 mag 2024148,75150,79147,24150,60150,6049.361.100
02 mag 2024145,51147,62141,16146,16146,1650.034.700
01 mag 2024148,11151,37142,14144,27144,2789.413.200
30 apr 2024160,63162,29158,35158,38158,3860.742.800
29 apr 2024159,08160,77156,26160,20160,2043.478.200
26 apr 2024154,24158,63153,43157,40157,4042.510.700
25 apr 2024149,15155,14146,75153,76153,7641.471.400
24 apr 2024156,56157,66150,63151,74151,7443.412.600
23 apr 2024151,65153,50150,35152,27152,2746.051.900
22 apr 2024148,15149,89145,63148,64148,6449.397.000
19 apr 2024151,59154,25145,29146,64146,6471.232.500
18 apr 2024155,51156,96152,32155,08155,0852.669.800
17 apr 2024163,97164,45153,88154,02154,0275.909.000
16 apr 2024162,28164,88161,67163,46163,4655.302.100
15 apr 2024164,43164,44158,76160,32160,3261.461.200
12 apr 2024164,53165,70161,82163,28163,2863.334.200
11 apr 2024167,55170,95166,55170,50170,5048.994.500
10 apr 2024166,71169,78164,00167,14167,1459.600.000
09 apr 2024170,21171,60167,29170,78170,7842.928.000
08 apr 2024168,20171,66166,82169,90169,9043.997.500
05 apr 2024168,10172,69165,58170,42170,4266.025.200
04 apr 2024182,92183,02165,65165,83165,8388.280.000
03 apr 2024177,54182,05176,70180,77180,7749.835.100
02 apr 2024179,47180,10174,83178,70178,7061.598.800
01 apr 2024180,10187,24179,90183,34183,3474.299.900
28 mar 2024179,47183,40178,30180,49180,4957.628.600
27 mar 2024179,96181,23175,40179,59179,5955.685.600
26 mar 2024179,54182,60176,33177,87177,8765.322.400
25 mar 2024172,90182,80172,00178,63178,6371.935.300
22 mar 2024177,21180,76175,05179,65179,6557.832.100
21 mar 2024185,97187,69177,66178,68178,6875.265.600
20 mar 2024182,03182,68174,00179,73179,7381.773.100
19 mar 2024183,16185,61177,36181,42181,4283.509.500
18 mar 2024193,29193,50188,05190,65190,6559.306.900
15 mar 2024184,83193,80184,48191,06191,0695.225.700
14 mar 2024192,92196,93184,03187,06187,0684.490.500
13 mar 2024198,73198,83192,70194,79194,7970.526.900
12 mar 2024200,52202,85194,27202,76202,7668.951.700
11 mar 2024203,01203,55196,70198,39198,3973.098.600
08 mar 2024213,41227,30205,60207,39207,39120.592.600
07 mar 2024212,52213,83208,22211,38211,3863.869.000
06 mar 2024210,43214,81207,32210,63210,6386.687.000
05 mar 2024200,50205,33199,15205,13205,1365.407.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...