La bourse ferme dans 5 h 7 min

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
158,40-1,23 (-0,77 %)
À la clôture : 04:00PM EDT
158,09 -0,31 (-0,20 %)
Avant Bourse : 06:23AM EDT
Durée:
18 juin 2023 - 18 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 2024158,00159,23154,14158,40158,4044 441 600
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
04 mars 2024205,16211,01203,50205,36205,3686 835 300
01 mars 2024197,91202,72195,42202,64202,64103 583 000
29 févr. 2024179,82193,00179,82192,53192,53105 538 500
28 févr. 2024176,25176,84173,59176,54176,5435 914 400
27 févr. 2024175,92178,46172,49178,00178,0043 665 200
26 févr. 2024178,78179,84174,81176,01176,0145 435 100
23 févr. 2024181,86183,80174,55176,52176,5269 207 400
22 févr. 2024173,20183,83172,00181,86181,86100 684 700
21 févr. 2024162,74164,90161,81164,29164,2948 774 600
20 févr. 2024171,14171,81162,00165,69165,6966 550 000
16 févr. 2024177,45180,33173,25173,87173,8753 896 000
15 févr. 2024179,14180,50175,26176,76176,7651 126 400
14 févr. 2024173,47178,74172,88178,70178,7057 402 500
13 févr. 2024167,94173,17164,30171,54171,5463 071 300
12 févr. 2024172,68177,41170,67171,91171,9158 177 100
09 févr. 2024171,00175,10168,66172,48172,4856 375 700
08 févr. 2024170,33172,17168,60169,35169,3543 385 300
07 févr. 2024169,47172,97168,20170,94170,9453 665 400
06 févr. 2024173,15173,88165,50167,88167,8868 854 100
05 févr. 2024179,09180,01171,11174,23174,2376 349 200
02 févr. 2024173,79179,00173,05177,66177,6682 078 100
01 févr. 2024169,27171,14165,86170,48170,4891 576 700
31 janv. 2024165,74171,30162,56167,69167,69133 157 300
30 janv. 2024176,13178,48169,52172,06172,06122 265 700
29 janv. 2024178,77178,89174,40177,83177,8389 384 500
26 janv. 2024175,29181,23174,15177,25177,25107 381 200
25 janv. 2024183,41184,92177,63180,33180,33127 171 400
*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...