Italia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
144,01-6,67 (-4,43%)
Alla chiusura: 04:00PM EST
143,62 -0,39 (-0,27%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
30 ago 2021112,61114,49111,26111,32111,3256.130.500
27 ago 2021108,01111,78107,80111,40111,4060.970.800
26 ago 2021108,57109,23106,84107,27107,2751.442.500
25 ago 2021108,13109,91107,45108,30108,3045.485.500
24 ago 2021109,45109,61107,28107,65107,6551.239.300
23 ago 2021105,30109,02104,86108,77108,7768.835.300
20 ago 2021104,32105,98103,99104,65104,6555.190.300
19 ago 2021103,32106,18101,98103,70103,7071.117.500
18 ago 2021107,35108,07103,27103,44103,4479.387.900
17 ago 2021106,64108,70105,35107,56107,5674.053.900
16 ago 2021110,20111,58105,87107,48107,4873.325.400
13 ago 2021107,17111,71106,57110,55110,55100.059.200
12 ago 2021107,39108,44105,86106,50106,5060.578.700
11 ago 2021107,60109,79105,62107,68107,6891.788.300
10 ago 2021107,90109,17104,36106,48106,48113.012.300
09 ago 2021111,31112,33107,06107,58107,58115.749.900
06 ago 2021110,55116,26109,70110,11110,11143.792.800
05 ago 2021116,63117,68111,59112,35112,35137.860.900
04 ago 2021114,36122,49114,16118,77118,77225.368.700
03 ago 2021108,15114,85107,66112,56112,56157.723.100
02 ago 2021105,93110,33103,83108,63108,63115.581.900
30 lug 2021101,60106,97101,38106,19106,19125.567.000
29 lug 202196,58105,7496,58102,95102,95164.091.800
28 lug 202193,4498,7189,6597,9397,93140.561.000
27 lug 202192,9494,1089,1091,0391,0369.427.000
26 lug 202192,0192,7591,1291,8291,8227.668.500
23 lug 202191,3592,3790,1992,1592,1531.708.900
22 lug 202189,4091,3689,0891,2191,2133.730.100
21 lug 202187,2589,4986,9089,4189,4129.469.900
20 lug 202187,0987,7785,1787,1187,1128.089.000
19 lug 202184,9987,2384,2486,5886,5839.244.800
16 lug 202187,3288,0385,6885,8985,8935.860.700
15 lug 202189,7889,7886,1886,9386,9338.944.700
*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...