Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AMD.US
177.55-2.28(-1.27%)(czas lokalny: 16.07.2024 16:00)Advanced Micro Devices Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 179.69 | 179.76 | 174.53 | 177.55 | 40 633 056 | 0 |
15.07.2024 | 184.50 | 185.50 | 178.54 | 179.83 | 42 202 728 | 0 |
12.07.2024 | 181.94 | 186.99 | 179.69 | 181.61 | 50 827 368 | 0 |
11.07.2024 | 184.05 | 187.11 | 177.25 | 181.94 | 59 231 412 | 0 |
10.07.2024 | 179.96 | 187.28 | 177.80 | 183.96 | 90 246 968 | 0 |
09.07.2024 | 177.96 | 180.41 | 174.70 | 177.10 | 43 471 168 | 0 |
08.07.2024 | 174.85 | 178.95 | 173.22 | 178.69 | 60 222 472 | 0 |
05.07.2024 | 166.00 | 174.04 | 165.68 | 171.90 | 61 857 052 | 0 |
03.07.2024 | 164.15 | 165.26 | 162.51 | 163.90 | 26 980 906 | 0 |
02.07.2024 | 157.05 | 164.58 | 156.70 | 164.31 | 57 838 608 | 0 |
01.07.2024 | 161.13 | 161.51 | 153.64 | 157.69 | 50 436 692 | 0 |
28.06.2024 | 160.13 | 166.45 | 159.41 | 162.21 | 56 204 616 | 0 |
27.06.2024 | 157.09 | 160.61 | 156.81 | 159.47 | 34 018 216 | 0 |
26.06.2024 | 160.71 | 160.74 | 156.00 | 157.54 | 36 973 440 | 0 |
25.06.2024 | 160.72 | 161.00 | 156.45 | 160.25 | 40 975 276 | 0 |
24.06.2024 | 159.77 | 163.40 | 158.19 | 160.25 | 45 954 056 | 0 |
21.06.2024 | 161.84 | 163.20 | 157.89 | 161.23 | 61 334 700 | 0 |
20.06.2024 | 155.80 | 166.82 | 155.50 | 161.78 | 93 245 728 | 0 |
18.06.2024 | 156.99 | 154.63 | 154.63 | 154.63 | 51 852 032 | 0 |
17.06.2024 | 157.88 | 159.23 | 154.13 | 158.40 | 44 507 744 | 0 |
14.06.2024 | 158.40 | 161.34 | 157.61 | 159.63 | 34 054 024 | 0 |
13.06.2024 | 160.25 | 162.66 | 157.31 | 159.90 | 44 442 512 | 0 |
12.06.2024 | 160.24 | 162.24 | 158.62 | 160.24 | 48 325 812 | 0 |
11.06.2024 | 160.44 | 161.54 | 156.92 | 158.96 | 40 497 092 | 0 |
10.06.2024 | 162.28 | 165.55 | 159.61 | 160.34 | 67 575 624 | 0 |
07.06.2024 | 166.64 | 169.45 | 165.86 | 167.87 | 44 796 000 | 0 |
06.06.2024 | 165.23 | 169.51 | 163.86 | 166.78 | 47 153 676 | 0 |
05.06.2024 | 162.00 | 167.12 | 161.38 | 166.17 | 60 507 496 | 0 |
04.06.2024 | 162.65 | 164.83 | 158.87 | 159.99 | 48 157 208 | 0 |
03.06.2024 | 170.77 | 171.08 | 160.91 | 163.55 | 59 157 592 | 0 |
31.05.2024 | 166.75 | 169.50 | 160.07 | 166.90 | 64 331 908 | 0 |
30.05.2024 | 167.89 | 168.75 | 163.80 | 166.75 | 46 479 936 | 0 |
29.05.2024 | 167.38 | 168.48 | 162.91 | 165.14 | 56 537 504 | 0 |
28.05.2024 | 169.68 | 174.55 | 164.96 | 171.61 | 66 495 416 | 0 |
24.05.2024 | 161.21 | 166.36 | 166.36 | 166.36 | 54 868 648 | 0 |
23.05.2024 | 170.17 | 173.14 | 158.27 | 160.43 | 91 888 840 | 0 |
22.05.2024 | 167.57 | 169.81 | 163.86 | 165.52 | 47 426 720 | 0 |
21.05.2024 | 164.00 | 165.83 | 163.10 | 164.66 | 30 005 478 | 0 |
20.05.2024 | 165.55 | 168.49 | 164.47 | 166.33 | 45 618 044 | 0 |
17.05.2024 | 168.50 | 169.72 | 162.32 | 164.47 | 65 944 360 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus