Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMD.US
180.49+0.90(+0.50%)(czas lokalny: 28.03.2024 16:00)Advanced Micro Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 179.59 | 183.40 | 178.30 | 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 |
06.03.2024 | 210.37 | 214.81 | 207.32 | 210.63 | 86 686 984 | 0 |
05.03.2024 | 200.38 | 205.33 | 199.15 | 205.13 | 65 407 100 | 0 |
04.03.2024 | 205.19 | 211.01 | 203.50 | 205.36 | 86 835 336 | 0 |
01.03.2024 | 197.84 | 202.72 | 195.42 | 202.64 | 103 820 776 | 0 |
29.02.2024 | 179.97 | 193.00 | 179.82 | 192.53 | 105 538 480 | 0 |
28.02.2024 | 176.18 | 176.84 | 173.59 | 176.54 | 35 914 416 | 0 |
27.02.2024 | 175.92 | 178.46 | 172.49 | 178.00 | 43 665 240 | 0 |
26.02.2024 | 178.71 | 179.84 | 174.81 | 176.01 | 45 435 092 | 0 |
23.02.2024 | 181.86 | 183.80 | 174.55 | 176.52 | 69 207 368 | 0 |
22.02.2024 | 173.18 | 183.83 | 172.00 | 181.86 | 100 684 736 | 0 |
21.02.2024 | 162.70 | 164.90 | 161.81 | 164.29 | 48 774 556 | 0 |
20.02.2024 | 171.13 | 171.81 | 162.00 | 165.69 | 66 549 992 | 0 |
16.02.2024 | 177.45 | 173.87 | 173.87 | 173.87 | 53 940 344 | 0 |
15.02.2024 | 179.33 | 180.50 | 175.26 | 176.76 | 51 126 336 | 0 |
14.02.2024 | 173.51 | 178.74 | 172.88 | 178.70 | 57 402 520 | 0 |
13.02.2024 | 167.89 | 173.17 | 164.30 | 171.54 | 63 071 312 | 0 |
12.02.2024 | 172.64 | 177.41 | 170.67 | 171.91 | 58 177 016 | 0 |
09.02.2024 | 171.07 | 175.10 | 168.66 | 172.48 | 56 375 684 | 0 |
08.02.2024 | 170.33 | 172.17 | 168.60 | 169.35 | 43 385 276 | 0 |
07.02.2024 | 169.49 | 172.97 | 168.20 | 170.94 | 53 665 416 | 0 |
06.02.2024 | 173.00 | 173.88 | 165.50 | 167.88 | 68 854 128 | 0 |
05.02.2024 | 178.81 | 180.01 | 171.11 | 174.23 | 76 349 248 | 0 |
02.02.2024 | 174.00 | 179.00 | 173.05 | 177.66 | 82 134 264 | 0 |
01.02.2024 | 169.18 | 171.14 | 165.86 | 170.48 | 91 576 688 | 0 |
31.01.2024 | 165.87 | 171.30 | 162.56 | 167.69 | 133 157 264 | 0 |
30.01.2024 | 176.03 | 178.48 | 169.52 | 172.06 | 122 265 680 | 0 |
29.01.2024 | 178.68 | 178.88 | 174.40 | 177.83 | 89 384 448 | 0 |
26.01.2024 | 175.01 | 181.23 | 174.15 | 177.25 | 107 381 144 | 0 |
25.01.2024 | 183.43 | 184.92 | 177.63 | 180.33 | 127 171 448 | 0 |
24.01.2024 | 172.61 | 180.58 | 170.56 | 178.29 | 125 516 384 | 0 |
23.01.2024 | 166.50 | 169.63 | 164.27 | 168.42 | 76 830 456 | 0 |
22.01.2024 | 174.23 | 174.72 | 164.15 | 168.18 | 122 973 824 | 0 |
19.01.2024 | 166.04 | 174.25 | 162.20 | 174.23 | 140 367 920 | 0 |
18.01.2024 | 166.24 | 168.60 | 158.22 | 162.67 | 131 864 888 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus