ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

1AMD Advanced Micro Devices Inc

148.62
1.48 (1.01%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

1AMD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 149.18 2.04 1.39% 149.34 150.70 147.84 5,613
13 Jun 2024 147.14 -1.96 -1.31% 149.12 150.00 146.30 5,327
12 Jun 2024 149.10 1.04 0.70% 148.10 149.32 146.90 4,108
11 Jun 2024 148.06 -3.78 -2.49% 149.04 150.20 146.60 3,698
10 Jun 2024 151.84 -2.80 -1.81% 153.76 153.76 149.24 7,790
07 Jun 2024 154.64 0.34 0.22% 153.80 156.40 153.10 3,502
06 Jun 2024 154.30 1.40 0.92% 153.40 155.70 150.92 7,520
05 Jun 2024 152.90 4.90 3.31% 147.88 153.50 147.40 4,328
04 Jun 2024 148.00 -3.32 -2.19% 150.26 151.56 147.90 3,800
03 Jun 2024 151.32 1.72 1.15% 156.24 157.72 150.00 13,931
31 May 2024 149.60 -2.28 -1.50% 152.44 155.64 149.54 3,927
30 May 2024 151.88 -2.36 -1.53% 152.40 155.18 151.30 9,448
29 May 2024 154.24 -4.06 -2.56% 158.00 158.10 150.90 8,514
28 May 2024 158.30 1.66 1.06% 155.68 158.50 151.66 6,612
27 May 2024 156.64 3.44 2.25% 155.98 156.64 154.00 5,378
24 May 2024 153.20 2.24 1.48% 149.28 153.20 147.92 5,348
23 May 2024 150.96 -4.14 -2.67% 156.94 159.16 148.14 13,403
22 May 2024 155.10 3.44 2.27% 152.08 155.52 151.68 3,231
21 May 2024 151.66 -1.56 -1.02% 153.38 153.38 150.66 1,773
20 May 2024 153.22 -0.28 -0.18% 152.82 154.58 151.50 3,186
17 May 2024 153.50 0.42 0.27% 150.20 156.30 149.50 7,236
16 May 2024 153.08 8.54 5.91% 147.44 153.68 147.38 8,133
15 May 2024 144.54 5.16 3.70% 141.92 145.94 141.62 2,475
14 May 2024 139.38 -2.22 -1.57% 139.30 141.10 137.96 2,291
13 May 2024 141.60 0.52 0.37% 139.54 145.94 139.54 2,090
10 May 2024 141.08 -0.64 -0.45% 141.74 144.80 140.74 1,822
09 May 2024 141.72 -0.46 -0.32% 142.46 143.12 141.34 2,306
08 May 2024 142.18 -3.42 -2.35% 143.76 144.28 141.90 2,620
07 May 2024 145.60 0.98 0.68% 145.20 146.00 142.98 3,112
06 May 2024 144.62 6.90 5.01% 140.28 144.72 140.12 4,631
03 May 2024 137.72 2.76 2.05% 136.68 139.10 135.44 4,786
02 May 2024 134.96 -15.02 -10.01% 135.48 137.70 132.54 12,327
30 Abr 2024 149.98 0.52 0.35% 150.56 151.50 148.96 3,268
29 Abr 2024 149.46 1.46 0.99% 148.96 150.04 147.10 4,826
26 Abr 2024 148.00 5.62 3.95% 147.20 148.16 143.50 6,776
25 Abr 2024 142.38 -0.14 -0.10% 139.32 143.14 138.94 2,625
24 Abr 2024 142.52 -0.46 -0.32% 144.98 147.00 142.00 6,915
23 Abr 2024 142.98 5.10 3.70% 140.02 143.24 139.00 6,744
22 Abr 2024 137.88 -2.30 -1.64% 140.64 140.82 137.00 6,262
19 Abr 2024 140.18 -6.16 -4.21% 142.24 145.44 140.12 11,587
18 Abr 2024 146.34 -4.72 -3.12% 147.22 147.30 142.98 6,820
17 Abr 2024 151.06 -3.44 -2.23% 152.22 154.72 150.74 3,978
16 Abr 2024 154.50 1.32 0.86% 151.12 154.60 150.10 7,998
15 Abr 2024 153.18 -0.92 -0.60% 153.48 154.30 149.68 2,560
12 Abr 2024 154.10 -4.06 -2.57% 159.74 160.10 152.50 8,072
11 Abr 2024 158.16 2.48 1.59% 155.22 159.04 154.42 1,905
10 Abr 2024 155.68 0.24 0.15% 156.76 157.72 154.20 5,435
09 Abr 2024 155.44 -0.96 -0.61% 156.34 157.40 154.34 5,306
08 Abr 2024 156.40 -1.82 -1.15% 158.30 158.30 154.10 3,296
05 Abr 2024 158.22 -5.26 -3.22% 154.12 158.50 152.02 8,809
04 Abr 2024 163.48 -4.38 -2.61% 167.42 168.84 163.34 2,937
03 Abr 2024 167.86 3.98 2.43% 164.28 168.10 163.82 3,256
02 Abr 2024 163.88 -3.80 -2.27% 171.94 171.94 162.80 7,784
28 Mar 2024 167.68 2.48 1.50% 164.60 169.54 164.60 4,675
27 Mar 2024 165.20 -2.70 -1.61% 164.42 167.26 162.40 8,579
26 Mar 2024 167.90 1.98 1.19% 166.00 168.20 162.90 5,985
25 Mar 2024 165.92 1.64 1.00% 162.78 168.62 159.10 11,349
22 Mar 2024 164.28 -2.78 -1.66% 166.72 166.72 161.68 8,854
21 Mar 2024 167.06 5.86 3.64% 167.44 171.96 163.80 12,016
20 Mar 2024 161.20 -4.80 -2.89% 165.64 168.94 161.04 11,139
19 Mar 2024 166.00 -11.00 -6.21% 172.20 173.40 163.40 15,949
18 Mar 2024 177.00 0.72 0.41% 178.00 178.54 172.98 7,772

Su Consulta Reciente

Delayed Upgrade Clock