Italia markets close in 7 hours 4 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
160,24+1,28 (+0,81%)
Alla chiusura: 04:00PM EDT
160,76 +0,52 (+0,32%)
Preborsa: 04:26AM EDT
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 giu 2024160,32162,24158,62160,24160,2448.229.900
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
04 mar 2024205,16211,01203,50205,36205,3686.835.300
01 mar 2024197,91202,72195,42202,64202,64103.583.000
29 feb 2024179,82193,00179,82192,53192,53105.538.500
28 feb 2024176,25176,84173,59176,54176,5435.914.400
27 feb 2024175,92178,46172,49178,00178,0043.665.200
26 feb 2024178,78179,84174,81176,01176,0145.435.100
23 feb 2024181,86183,80174,55176,52176,5269.207.400
22 feb 2024173,20183,83172,00181,86181,86100.684.700
21 feb 2024162,74164,90161,81164,29164,2948.774.600
20 feb 2024171,14171,81162,00165,69165,6966.550.000
16 feb 2024177,45180,33173,25173,87173,8753.896.000
15 feb 2024179,14180,50175,26176,76176,7651.126.400
14 feb 2024173,47178,74172,88178,70178,7057.402.500
13 feb 2024167,94173,17164,30171,54171,5463.071.300
12 feb 2024172,68177,41170,67171,91171,9158.177.100
09 feb 2024171,00175,10168,66172,48172,4856.375.700
08 feb 2024170,33172,17168,60169,35169,3543.385.300
07 feb 2024169,47172,97168,20170,94170,9453.665.400
06 feb 2024173,15173,88165,50167,88167,8868.854.100
05 feb 2024179,09180,01171,11174,23174,2376.349.200
02 feb 2024173,79179,00173,05177,66177,6682.078.100
01 feb 2024169,27171,14165,86170,48170,4891.576.700
31 gen 2024165,74171,30162,56167,69167,69133.157.300
30 gen 2024176,13178,48169,52172,06172,06122.265.700
29 gen 2024178,77178,89174,40177,83177,8389.384.500
26 gen 2024175,29181,23174,15177,25177,25107.381.200
25 gen 2024183,41184,92177,63180,33180,33127.171.400
24 gen 2024172,55180,58170,56178,29178,29125.516.400
23 gen 2024166,50169,63164,27168,42168,4276.830.500
22 gen 2024174,39174,72164,15168,18168,18122.973.800
*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...