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 alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

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