Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMD.US
162.62+2.95(+1.85%)(czas lokalny: 16.05.2024 16:00)Advanced Micro Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.05.2024 | 161.00 | 168.06 | 159.90 | 162.62 | 76 726 728 | 0 |
15.05.2024 | 155.50 | 159.69 | 154.70 | 159.67 | 43 195 900 | 0 |
14.05.2024 | 150.45 | 153.49 | 148.78 | 153.16 | 31 938 276 | 0 |
13.05.2024 | 151.28 | 153.33 | 150.40 | 150.56 | 27 859 184 | 0 |
10.05.2024 | 154.20 | 156.37 | 151.31 | 151.92 | 37 652 768 | 0 |
09.05.2024 | 153.15 | 154.09 | 150.61 | 152.39 | 33 017 962 | 0 |
08.05.2024 | 153.50 | 155.33 | 152.52 | 153.62 | 28 727 964 | 0 |
07.05.2024 | 156.48 | 157.70 | 153.66 | 154.43 | 37 374 904 | 0 |
06.05.2024 | 152.95 | 156.65 | 151.26 | 155.78 | 44 624 544 | 0 |
03.05.2024 | 148.83 | 150.79 | 147.24 | 150.60 | 49 361 080 | 0 |
02.05.2024 | 145.73 | 147.62 | 141.16 | 146.16 | 50 034 728 | 0 |
01.05.2024 | 148.00 | 151.37 | 142.14 | 144.27 | 89 413 168 | 0 |
30.04.2024 | 160.43 | 162.29 | 158.35 | 158.38 | 60 742 832 | 0 |
29.04.2024 | 159.00 | 160.77 | 156.26 | 160.20 | 43 478 220 | 0 |
26.04.2024 | 154.12 | 158.63 | 153.43 | 157.40 | 42 510 704 | 0 |
25.04.2024 | 149.12 | 155.14 | 146.75 | 153.76 | 41 471 424 | 0 |
24.04.2024 | 156.63 | 157.66 | 150.63 | 151.74 | 43 412 552 | 0 |
23.04.2024 | 151.58 | 153.50 | 150.35 | 152.27 | 46 051 912 | 0 |
22.04.2024 | 148.20 | 149.89 | 145.63 | 148.64 | 49 397 032 | 0 |
19.04.2024 | 151.55 | 154.25 | 145.29 | 146.64 | 71 618 200 | 0 |
18.04.2024 | 155.51 | 156.96 | 152.32 | 155.08 | 52 669 816 | 0 |
17.04.2024 | 163.80 | 164.45 | 153.88 | 154.02 | 75 908 968 | 0 |
16.04.2024 | 162.25 | 164.88 | 161.67 | 163.46 | 55 302 100 | 0 |
15.04.2024 | 164.36 | 164.44 | 158.76 | 160.32 | 61 461 152 | 0 |
12.04.2024 | 164.53 | 165.70 | 161.82 | 163.28 | 63 519 644 | 0 |
11.04.2024 | 167.49 | 170.95 | 166.55 | 170.50 | 48 994 532 | 0 |
10.04.2024 | 166.71 | 169.77 | 164.00 | 167.14 | 59 599 960 | 0 |
09.04.2024 | 170.13 | 171.60 | 167.29 | 170.78 | 42 927 984 | 0 |
08.04.2024 | 168.10 | 171.66 | 166.82 | 169.90 | 43 997 544 | 0 |
05.04.2024 | 168.28 | 172.69 | 165.58 | 170.42 | 66 080 092 | 0 |
04.04.2024 | 182.57 | 183.02 | 165.65 | 165.83 | 88 279 960 | 0 |
03.04.2024 | 177.63 | 182.05 | 176.70 | 180.77 | 49 835 064 | 0 |
02.04.2024 | 179.39 | 180.10 | 174.83 | 178.70 | 61 598 816 | 0 |
01.04.2024 | 180.00 | 187.24 | 179.90 | 183.34 | 74 299 904 | 0 |
28.03.2024 | 179.59 | 180.49 | 180.49 | 180.49 | 57 628 608 | 0 |
27.03.2024 | 179.93 | 181.23 | 175.40 | 179.59 | 55 685 644 | 0 |
26.03.2024 | 179.54 | 182.60 | 176.33 | 177.87 | 65 322 444 | 0 |
25.03.2024 | 172.75 | 182.80 | 172.00 | 178.63 | 71 935 312 | 0 |
22.03.2024 | 177.01 | 180.76 | 175.05 | 179.65 | 57 898 904 | 0 |
21.03.2024 | 186.12 | 187.69 | 177.66 | 178.68 | 75 265 600 | 0 |
20.03.2024 | 181.81 | 182.68 | 174.00 | 179.73 | 81 773 112 | 0 |
19.03.2024 | 183.00 | 185.61 | 177.36 | 181.42 | 83 509 456 | 0 |
18.03.2024 | 193.00 | 193.50 | 188.05 | 190.65 | 59 306 864 | 0 |
15.03.2024 | 184.48 | 193.80 | 184.48 | 191.06 | 95 289 512 | 0 |
14.03.2024 | 193.02 | 196.93 | 184.03 | 187.06 | 84 490 528 | 0 |
13.03.2024 | 198.62 | 198.83 | 192.70 | 194.79 | 70 526 880 | 0 |
12.03.2024 | 200.50 | 202.85 | 194.27 | 202.76 | 68 951 656 | 0 |
11.03.2024 | 203.13 | 203.55 | 196.70 | 198.39 | 73 098 616 | 0 |
08.03.2024 | 213.50 | 227.30 | 205.60 | 207.39 | 120 815 224 | 0 |
07.03.2024 | 212.45 | 213.83 | 208.22 | 211.38 | 63 869 040 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus