Italia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
118,81-3,08 (-2,53%)
Alla chiusura: 04:00PM EST
117,72 -1,09 (-0,92%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022120,14125,02118,39118,81118,8195.591.700
20 gen 2022126,04128,51121,41121,89121,8991.157.300
19 gen 2022133,55134,57128,02128,27128,2769.831.800
18 gen 2022134,50136,39131,59131,93131,9356.527.400
14 gen 2022131,68137,00131,43136,88136,8871.032.200
13 gen 2022139,44141,25131,81132,74132,7476.618.100
12 gen 2022138,59140,57135,77137,47137,4769.669.600
11 gen 2022133,45138,99131,59137,31137,3177.153.900
10 gen 2022129,08132,42125,03132,00132,0084.671.300
07 gen 2022136,28137,44131,13132,00132,0058.398.000
06 gen 2022136,19138,00131,77136,23136,2364.802.900
05 gen 2022142,82143,76135,29136,15136,1565.403.200
04 gen 2022151,01152,42140,70144,42144,4280.200.500
03 gen 2022145,14151,65145,02150,24150,2459.396.600
31 dic 2021146,16148,61143,55143,90143,9049.448.100
30 dic 2021147,44148,85144,85145,15145,1544.358.000
29 dic 2021152,82154,34147,29148,26148,2651.300.200
28 dic 2021155,88156,73151,38153,15153,1558.699.100
27 dic 2021147,51154,89147,25154,36154,3653.296.400
23 dic 2021143,89149,02143,85146,14146,1448.653.800
22 dic 2021142,65144,50140,27143,88143,8846.923.700
21 dic 2021138,19144,50135,15144,25144,2557.785.200
20 dic 2021135,97138,26133,52135,80135,8038.195.400
17 dic 2021136,30142,04136,11137,75137,7555.642.100
16 dic 2021147,00147,93137,02138,64138,6463.369.600
15 dic 2021135,11146,69133,81146,50146,5072.425.800
14 dic 2021131,67137,24130,60135,60135,6050.754.600
13 dic 2021138,25139,40133,42133,80133,8042.174.000
10 dic 2021141,29141,37135,82138,55138,5542.187.900
09 dic 2021145,16146,69137,80138,10138,1053.019.900
08 dic 2021144,96147,04142,70145,24145,2440.977.500
07 dic 2021143,90145,76141,00144,85144,8553.359.400
06 dic 2021141,14141,31134,20139,06139,0666.776.500
03 dic 2021151,65152,38140,72144,01144,0165.856.800
02 dic 2021147,68152,53146,47150,68150,6856.161.200
01 dic 2021160,37160,88148,92149,11149,1164.039.100
30 nov 2021163,28164,46155,68158,37158,3775.182.500
29 nov 2021157,50162,51156,10161,91161,9157.438.900
26 nov 2021155,80158,10152,81154,81154,8136.245.100
24 nov 2021149,46157,93147,19157,80157,8060.677.100
23 nov 2021150,41152,66145,30149,92149,9262.852.700
22 nov 2021157,14161,88152,39152,52152,5258.674.100
19 nov 2021155,76156,92153,45155,41155,4141.668.900
18 nov 2021157,07158,89152,56155,02155,0260.612.700
17 nov 2021151,98154,66149,69151,34151,3454.527.500
16 nov 2021145,93153,08145,34152,45152,4553.100.800
15 nov 2021148,00148,98142,86146,49146,4952.271.300
12 nov 2021146,03148,59144,25147,89147,8952.124.200
11 nov 2021142,96146,47140,84146,01146,0167.934.800
10 nov 2021143,93146,30138,52139,87139,8782.989.200
09 nov 2021154,01155,65143,89148,92148,9298.442.600
08 nov 2021137,70153,60137,70150,16150,16141.493.800
05 nov 2021139,19141,22134,42136,34136,3464.878.000
04 nov 2021132,01139,00130,77137,50137,5084.825.200
03 nov 2021127,75130,60126,79130,53130,5359.537.800
02 nov 2021124,98128,46124,20127,63127,6353.491.900
01 nov 2021119,45125,67118,13125,23125,2354.559.800
29 ott 2021120,95122,57119,88120,23120,2343.289.800
28 ott 2021122,86123,50120,26121,16121,1658.002.500
27 ott 2021121,63128,08121,05122,28122,2898.245.300
26 ott 2021122,99127,20122,58122,93122,9359.458.900
25 ott 2021120,52123,46118,60122,36122,3647.834.100
22 ott 2021120,83121,56118,37119,82119,8238.992.700
21 ott 2021116,50119,68116,26119,33119,3334.794.900
20 ott 2021116,29118,30115,42116,39116,3934.244.800
19 ott 2021116,16117,17114,47116,33116,3339.593.900
18 ott 2021111,90116,88111,37116,43116,4347.537.800
15 ott 2021112,51112,84111,11112,12112,1234.177.700
14 ott 2021110,50112,22109,63111,99111,9946.900.200
13 ott 2021106,28109,88106,25109,16109,1655.631.900
12 ott 2021105,17106,04104,34105,04105,0434.039.900
11 ott 2021104,62107,20104,02104,68104,6831.284.400
08 ott 2021106,55107,28104,89105,06105,0630.584.900
07 ott 2021104,60107,95104,46106,45106,4541.543.100
06 ott 2021100,45103,72100,35103,64103,6439.071.700
05 ott 2021100,92102,87100,61101,81101,8131.455.200
04 ott 2021101,74101,8599,82100,34100,3441.967.100
01 ott 2021102,60103,00100,64102,45102,4541.491.600
30 set 2021102,08104,44101,99102,90102,9057.588.500
29 set 2021102,30102,6699,81100,35100,3552.224.700
28 set 2021106,84107,65101,42101,52101,5274.469.000
27 set 2021105,07108,44103,44108,16108,1651.944.300
24 set 2021105,19106,05104,68105,80105,8026.482.600
23 set 2021104,89106,86103,89106,15106,1532.816.700
22 set 2021102,82104,56102,21104,38104,3834.126.300
21 set 2021102,15103,43101,18102,82102,8235.481.500
20 set 2021101,58102,5199,51101,55101,5545.228.400
17 set 2021105,56105,98103,71103,88103,8844.528.300
16 set 2021104,92106,75103,76106,22106,2238.150.300
15 set 2021106,00106,32104,03105,60105,6037.998.900
14 set 2021105,52106,82104,42105,73105,7340.629.500
13 set 2021105,26105,28102,63104,80104,8037.767.800
10 set 2021106,99106,99104,98105,20105,2032.559.400
09 set 2021106,56107,30105,84106,15106,1531.857.900
08 set 2021108,88109,30105,52106,17106,1743.067.900
07 set 2021109,96110,58108,66109,15109,1528.815.200
03 set 2021108,85111,17108,50109,92109,9242.605.800
02 set 2021110,32110,88108,77109,20109,2040.090.500
01 set 2021111,30111,85109,85109,99109,9938.579.600
31 ago 2021111,26111,26109,03110,72110,7249.339.000
*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...