Italia markets open in 7 hours 52 minutes

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,27-3,35 (-4,55%)
Alla chiusura: 04:00PM EST
70,28 +0,01 (+0,01%)
Dopo ore: 07:07PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202273,0873,3969,4070,2770,2764.834.013
05 dic 202274,5475,1772,8273,6273,6247.022.200
02 dic 202275,0576,2873,6574,9874,9864.325.200
01 dic 202278,3179,2376,4477,4877,4859.833.400
30 nov 202273,3877,7072,8177,6377,6388.391.400
29 nov 202273,6274,4972,7873,3973,3951.846.400
28 nov 202273,8175,4772,5773,1973,1945.383.800
25 nov 202275,6776,0474,7575,1475,1426.018.900
23 nov 202275,4978,2275,3076,4076,4081.623.600
22 nov 202272,7275,3372,1175,2575,2555.450.200
21 nov 202272,2172,9871,5772,4672,4651.536.300
18 nov 202275,0775,3572,1873,5773,5773.223.200
17 nov 202270,5674,3870,1673,9073,9082.320.800
16 nov 202273,6674,8371,9372,7072,7079.968.000
15 nov 202277,2679,1675,3976,3776,37108.946.300
14 nov 202275,2275,2572,6773,5373,53108.892.800
11 nov 202269,5873,3268,2972,3772,37111.709.500
10 nov 202264,3068,8063,6268,4768,47107.996.300
09 nov 202262,2863,0559,8059,9259,9262.940.300
08 nov 202264,0964,9662,3763,8563,8575.938.000
07 nov 202262,9363,5361,4063,0863,0862.722.500
04 nov 202262,5063,0060,5362,1962,1984.791.300
03 nov 202258,1162,2858,0360,1160,1195.279.900
02 nov 202263,0063,9358,5758,6358,63142.669.400
01 nov 202261,4961,9959,4359,6659,6683.806.700
31 ott 202260,7561,8659,5360,0660,0673.274.100
28 ott 202259,1062,3558,9262,0162,0178.198.600
27 ott 202261,6062,7258,5158,6058,6083.871.400
26 ott 202259,6961,7759,1559,7359,7379.761.600
25 ott 202258,7761,9858,6961,4761,4785.501.900
24 ott 202258,5759,0056,6658,7058,7076.305.400
21 ott 202257,2258,9155,7158,8258,8295.366.400
20 ott 202257,4760,2057,4057,7757,7779.552.600
19 ott 202257,3359,0456,5757,2357,2375.704.800
18 ott 202259,9160,4956,4057,9257,92103.064.500
17 ott 202257,3558,5157,1057,9657,9676.977.600
14 ott 202259,6059,9455,8455,9455,9496.959.300
13 ott 202255,5260,1454,5758,9458,94131.159.800
12 ott 202257,4558,3256,3257,8557,8589.264.200
11 ott 202257,2158,9256,0557,6357,63114.054.800
10 ott 202257,3158,7956,3057,8157,81112.241.800
07 ott 202264,0164,0358,2258,4458,44163.786.300
06 ott 202267,8270,2967,6667,8567,8598.325.900
05 ott 202266,5968,6964,5267,9467,9487.127.400
04 ott 202268,2769,1867,3367,9067,9077.160.500
03 ott 202264,4666,9163,3966,1166,1183.841.600
30 set 202263,6265,9163,3463,3663,3681.664.100
29 set 202267,1567,2062,8364,1464,14102.552.400
28 set 202267,1168,8066,5668,3668,3672.389.500
27 set 202267,9068,7866,0067,1767,1794.871.800
26 set 202267,8768,7466,2566,3066,3082.898.700
23 set 202268,0069,0866,8267,9667,9687.690.000
22 set 202273,8974,2969,1769,5069,50101.436.900
21 set 202275,4478,4174,4574,4874,4882.069.700
20 set 202276,0876,5874,7375,2575,2551.129.100
19 set 202275,3977,3475,3576,7776,7764.966.900
16 set 202275,6276,8274,6876,5176,5175.300.200
15 set 202276,6477,9774,9176,6676,6681.818.000
14 set 202277,1078,0875,8777,4577,4571.483.000
13 set 202280,9681,4776,8077,0377,0380.921.200
12 set 202284,8985,3583,4684,6484,6471.922.500
09 set 202284,0385,6883,8485,4585,4568.907.700
08 set 202280,0383,4579,2482,7882,7889.089.300
07 set 202279,2480,2577,7479,6179,6167.891.200
06 set 202280,4180,8978,3778,7278,7268.727.300
02 set 202283,3283,6579,8180,2480,2484.924.400
01 set 202282,3582,7678,5282,3382,3394.854.700
31 ago 202286,2886,7283,7284,8784,8764.991.700
30 ago 202290,0690,1585,3486,9486,9469.087.100
29 ago 202290,0591,1988,2688,4988,4961.142.500
26 ago 202296,2997,6091,1291,1891,1865.552.500
25 ago 202293,1497,5793,1497,1897,1861.016.200
24 ago 202292,2193,3890,9092,7392,7356.520.400
23 ago 202292,3994,4492,1192,4992,4952.927.000
22 ago 202294,4095,0292,3692,8492,8461.837.300
19 ago 202298,6799,2594,5995,9595,9567.221.700
18 ago 202297,74101,0796,73100,44100,4476.059.500
17 ago 202299,2699,6496,7398,2798,2763.735.600
16 ago 2022100,84101,4598,32100,20100,2060.220.700
15 ago 2022100,51101,8599,80101,01101,0161.327.100
12 ago 202299,20101,4098,48100,83100,8372.316.300
11 ago 202299,93102,3798,0098,1298,1277.516.900
10 ago 202298,4599,3595,6199,0599,0583.416.100
09 ago 202297,9598,0593,6795,5495,5489.473.700
08 ago 2022100,06101,8097,99100,07100,0792.606.800
05 ago 2022101,05103,86100,98102,31102,3193.859.900
04 ago 202297,50104,5997,26103,91103,91125.855.800
03 ago 202294,8398,7793,6298,0998,09131.142.000
02 ago 202295,71100,9295,3699,2999,29116.734.100
01 ago 202295,5998,3993,9696,7896,7896.477.500
29 lug 202290,7094,8190,5694,4794,4776.630.700
28 lug 202290,4292,2288,5991,6791,6779.009.200
27 lug 202286,9490,6286,2989,8289,8278.301.600
26 lug 202287,0087,7584,7185,2585,2569.180.400
25 lug 202286,5787,6085,1287,5487,5470.083.000
22 lug 202290,2090,6987,0488,1088,1076.989.700
21 lug 202289,6091,5888,2291,0991,0990.449.300
20 lug 202285,3989,9285,0889,4389,4388.348.600
19 lug 202282,7686,4182,1985,8885,8885.047.500
18 lug 202282,2184,4780,9481,4381,4390.464.300
*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...