La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,99+1,67 (+1,21 %)
À la clôture : 04:00PM EDT
140,02 +0,03 (+0,02 %)
Échanges après Bourse : 07:59PM EDT
Durée:
26 juil. 2023 - 26 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024140,32141,29138,27139,99139,9948 905 700
25 juil. 2024144,07144,75136,81138,32138,3260 578 500
24 juil. 2024152,72153,68144,53144,63144,6349 203 100
23 juil. 2024154,95157,05153,80154,00154,0031 950 600
22 juil. 2024154,23156,70152,54155,87155,8743 912 500
19 juil. 2024154,86155,81150,62151,58151,5847 513 100
18 juil. 2024163,41163,41153,20155,77155,7769 420 300
17 juil. 2024169,80169,80159,37159,43159,4376 954 200
16 juil. 2024179,69179,75174,53177,55177,5540 633 100
15 juil. 2024184,45185,50178,54179,83179,8342 202 700
12 juil. 2024182,02186,99179,69181,61181,6150 827 400
11 juil. 2024184,07187,11177,25181,94181,9459 231 400
10 juil. 2024179,99187,28177,80183,96183,9690 247 000
09 juil. 2024177,97180,41174,70177,10177,1043 395 600
08 juil. 2024174,90178,95173,22178,69178,6960 223 400
05 juil. 2024165,97174,04165,68171,90171,9061 857 100
03 juil. 2024164,20165,26162,51163,90163,9026 980 900
02 juil. 2024157,04164,58156,70164,31164,3157 838 600
01 juil. 2024161,25161,51153,64157,69157,6950 436 700
28 juin 2024160,23166,45159,41162,21162,2156 204 600
27 juin 2024157,18160,61156,81159,47159,4734 018 200
26 juin 2024160,60160,74156,00157,54157,5436 973 400
25 juin 2024160,73161,00156,45160,25160,2540 975 300
24 juin 2024159,75163,40158,19160,25160,2545 954 100
21 juin 2024161,75163,20157,89161,23161,2361 334 700
20 juin 2024155,82166,82155,50161,78161,7893 245 700
18 juin 2024156,99157,24153,34154,63154,6351 852 000
17 juin 2024158,00159,23154,14158,40158,4044 507 700
14 juin 2024158,50161,34157,61159,63159,6334 054 000
13 juin 2024160,40162,66157,31159,90159,9044 442 500
12 juin 2024160,32162,24158,62160,24160,2448 325 800
11 juin 2024160,50161,54156,92158,96158,9640 497 100
10 juin 2024162,48165,55159,61160,34160,3467 575 600
07 juin 2024166,59169,45165,86167,87167,8744 796 000
06 juin 2024165,46169,51163,86166,78166,7847 153 700
05 juin 2024162,07167,12161,38166,17166,1760 507 500
04 juin 2024162,84164,83158,87159,99159,9948 157 200
03 juin 2024170,82171,08160,91163,55163,5559 157 600
31 mai 2024166,65169,50160,07166,90166,9064 331 900
30 mai 2024167,90168,75163,80166,75166,7546 479 900
29 mai 2024167,46168,48162,91165,14165,1456 537 500
28 mai 2024169,42174,55164,96171,61171,6166 495 400
24 mai 2024161,41167,66160,25166,36166,3654 795 400
23 mai 2024170,18173,14158,27160,43160,4391 888 800
22 mai 2024167,41169,81163,86165,52165,5247 426 700
21 mai 2024164,00165,83163,10164,66164,6630 005 500
20 mai 2024165,55168,49164,47166,33166,3345 618 000
17 mai 2024168,43169,72162,32164,47164,4765 944 400
16 mai 2024160,92168,06159,90162,62162,6276 726 700
15 mai 2024155,59159,69154,70159,67159,6743 195 900
14 mai 2024150,43153,49148,78153,16153,1631 938 300
13 mai 2024151,28153,33150,40150,56150,5627 859 200
10 mai 2024154,29156,37151,31151,92151,9237 652 800
09 mai 2024153,13154,09150,61152,39152,3933 018 000
08 mai 2024153,40155,33152,52153,62153,6228 728 000
07 mai 2024156,32157,70153,66154,43154,4337 374 900
06 mai 2024153,10156,65151,26155,78155,7844 624 500
03 mai 2024148,75150,79147,24150,60150,6049 361 100
02 mai 2024145,51147,62141,16146,16146,1650 034 700
01 mai 2024148,11151,37142,14144,27144,2789 413 200
30 avr. 2024160,63162,29158,35158,38158,3860 742 800
29 avr. 2024159,08160,77156,26160,20160,2043 478 200
26 avr. 2024154,24158,63153,43157,40157,4042 510 700
25 avr. 2024149,15155,14146,75153,76153,7641 471 400
24 avr. 2024156,56157,66150,63151,74151,7443 412 600
23 avr. 2024151,65153,50150,35152,27152,2746 051 900
22 avr. 2024148,15149,89145,63148,64148,6449 397 000
19 avr. 2024151,59154,25145,29146,64146,6471 232 500
18 avr. 2024155,51156,96152,32155,08155,0852 669 800
17 avr. 2024163,97164,45153,88154,02154,0275 909 000
16 avr. 2024162,28164,88161,67163,46163,4655 302 100
15 avr. 2024164,43164,44158,76160,32160,3261 461 200
12 avr. 2024164,53165,70161,82163,28163,2863 334 200
11 avr. 2024167,55170,95166,55170,50170,5048 994 500
10 avr. 2024166,71169,78164,00167,14167,1459 600 000
09 avr. 2024170,21171,60167,29170,78170,7842 928 000
08 avr. 2024168,20171,66166,82169,90169,9043 997 500
05 avr. 2024168,10172,69165,58170,42170,4266 025 200
04 avr. 2024182,92183,02165,65165,83165,8388 280 000
03 avr. 2024177,54182,05176,70180,77180,7749 835 100
02 avr. 2024179,47180,10174,83178,70178,7061 598 800
01 avr. 2024180,10187,24179,90183,34183,3474 299 900
28 mars 2024179,47183,40178,30180,49180,4957 628 600
27 mars 2024179,96181,23175,40179,59179,5955 685 600
26 mars 2024179,54182,60176,33177,87177,8765 322 400
25 mars 2024172,90182,80172,00178,63178,6371 935 300
22 mars 2024177,21180,76175,05179,65179,6557 832 100
21 mars 2024185,97187,69177,66178,68178,6875 265 600
20 mars 2024182,03182,68174,00179,73179,7381 773 100
19 mars 2024183,16185,61177,36181,42181,4283 509 500
18 mars 2024193,29193,50188,05190,65190,6559 306 900
15 mars 2024184,83193,80184,48191,06191,0695 225 700
14 mars 2024192,92196,93184,03187,06187,0684 490 500
13 mars 2024198,73198,83192,70194,79194,7970 526 900
12 mars 2024200,52202,85194,27202,76202,7668 951 700
11 mars 2024203,01203,55196,70198,39198,3973 098 600
08 mars 2024213,41227,30205,60207,39207,39120 592 600
07 mars 2024212,52213,83208,22211,38211,3863 869 000
06 mars 2024210,43214,81207,32210,63210,6386 687 000
05 mars 2024200,50205,33199,15205,13205,1365 407 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...