La bourse est fermée

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
75,40+0,24 (+0,32 %)
À la clôture : 04:00PM EST
75,30 -0,10 (-0,13 %)
Échanges après Bourse : 07:59PM EST
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202373,7076,7473,4975,4075,4058 066 200
26 janv. 202376,5077,0874,2875,1675,1649 583 900
25 janv. 202372,9075,1272,0974,9174,9149 932 600
24 janv. 202373,7575,6473,4274,7074,7060 822 600
23 janv. 202372,2276,5971,5476,5376,5384 293 200
20 janv. 202368,0170,1367,4570,0770,0747 673 200
19 janv. 202368,9769,2567,2767,7167,7147 189 900
18 janv. 202371,8772,7870,5070,5370,5339 538 700
17 janv. 202370,8772,6670,6571,5971,5942 621 300
13 janv. 202369,8471,1069,2371,0071,0045 719 500
12 janv. 202370,0771,6567,1870,8070,8070 066 200
11 janv. 202368,3969,1367,2269,0669,0644 470 100
10 janv. 202366,6768,1566,5668,0568,0541 149 600
09 janv. 202366,2269,3265,6767,2467,2469 741 300
06 janv. 202363,1564,3060,0563,9663,9670 131 100
05 janv. 202364,1564,3562,3062,3362,3346 159 500
04 janv. 202365,0065,7963,3164,6664,6647 477 100
03 janv. 202366,0066,8863,5964,0264,0246 851 800
30 déc. 202263,7764,8263,1464,7764,7737 099 800
29 déc. 202263,6465,1863,0664,8264,8241 428 500
28 déc. 202262,5463,5461,9662,5762,5739 526 500
27 déc. 202263,8764,2862,9763,2763,2736 086 000
23 déc. 202263,1164,6662,7264,5264,5245 923 000
22 déc. 202266,0866,3162,2663,8663,8673 917 700
21 déc. 202265,4367,8565,2167,6867,6844 167 600
20 déc. 202263,7666,0663,5265,0565,0552 431 300
19 déc. 202265,1265,5963,7164,5964,5946 246 900
16 déc. 202266,2567,1964,8065,4165,4162 438 600
15 déc. 202267,6068,2166,1266,5366,5358 557 000
14 déc. 202270,9372,0068,3268,9368,9367 278 000
13 déc. 202274,8775,2170,6671,6571,6572 458 000
12 déc. 202268,5470,6767,5370,6770,6760 968 300
09 déc. 202269,4970,6768,5268,5968,5959 058 300
08 déc. 202270,1471,2269,0070,4770,4756 734 100
07 déc. 202269,5371,3769,2870,1470,1459 180 100
06 déc. 202273,0873,3969,4070,2770,2764 965 200
05 déc. 202274,5475,1772,8273,6273,6247 022 200
02 déc. 202275,0576,2873,6574,9874,9864 377 200
01 déc. 202278,3179,2376,4477,4877,4859 833 400
30 nov. 202273,3877,7072,8177,6377,6388 468 400
29 nov. 202273,6274,4972,7873,3973,3951 846 400
28 nov. 202273,8175,4772,5773,1973,1945 383 800
25 nov. 202275,6776,0474,7575,1475,1426 018 900
23 nov. 202275,4978,2275,3076,4076,4081 623 600
22 nov. 202272,7275,3372,1175,2575,2555 450 200
21 nov. 202272,2172,9871,5772,4672,4651 536 300
18 nov. 202275,0775,3572,1873,5773,5773 223 200
17 nov. 202270,5674,3870,1673,9073,9082 320 800
16 nov. 202273,6674,8371,9372,7072,7079 968 000
15 nov. 202277,2679,1675,3976,3776,37108 946 300
14 nov. 202275,2275,2572,6773,5373,53108 892 800
11 nov. 202269,5873,3268,2972,3772,37111 709 500
10 nov. 202264,3068,8063,6268,4768,47107 996 300
09 nov. 202262,2863,0559,8059,9259,9262 940 300
08 nov. 202264,0964,9662,3763,8563,8575 938 000
07 nov. 202262,9363,5361,4063,0863,0862 722 500
04 nov. 202262,5063,0060,5362,1962,1984 791 300
03 nov. 202258,1162,2858,0360,1160,1195 279 900
02 nov. 202263,0063,9358,5758,6358,63142 669 400
01 nov. 202261,4961,9959,4359,6659,6683 806 700
31 oct. 202260,7561,8659,5360,0660,0673 274 100
28 oct. 202259,1062,3558,9262,0162,0178 198 600
27 oct. 202261,6062,7258,5158,6058,6083 871 400
26 oct. 202259,6961,7759,1559,7359,7379 761 600
25 oct. 202258,7761,9858,6961,4761,4785 501 900
24 oct. 202258,5759,0056,6658,7058,7076 305 400
21 oct. 202257,2258,9155,7158,8258,8295 366 400
20 oct. 202257,4760,2057,4057,7757,7779 552 600
19 oct. 202257,3359,0456,5757,2357,2375 704 800
18 oct. 202259,9160,4956,4057,9257,92103 064 500
17 oct. 202257,3558,5157,1057,9657,9676 977 600
14 oct. 202259,6059,9455,8455,9455,9496 959 300
13 oct. 202255,5260,1454,5758,9458,94131 159 800
12 oct. 202257,4558,3256,3257,8557,8589 264 200
11 oct. 202257,2158,9256,0557,6357,63114 054 800
10 oct. 202257,3158,7956,3057,8157,81112 241 800
07 oct. 202264,0164,0358,2258,4458,44163 786 300
06 oct. 202267,8270,2967,6667,8567,8598 325 900
05 oct. 202266,5968,6964,5267,9467,9487 127 400
04 oct. 202268,2769,1867,3367,9067,9077 160 500
03 oct. 202264,4666,9163,3966,1166,1183 841 600
30 sept. 202263,6265,9163,3463,3663,3681 664 100
29 sept. 202267,1567,2062,8364,1464,14102 552 400
28 sept. 202267,1168,8066,5668,3668,3672 389 500
27 sept. 202267,9068,7866,0067,1767,1794 871 800
26 sept. 202267,8768,7466,2566,3066,3082 898 700
23 sept. 202268,0069,0866,8267,9667,9687 690 000
22 sept. 202273,8974,2969,1769,5069,50101 436 900
21 sept. 202275,4478,4174,4574,4874,4882 069 700
20 sept. 202276,0876,5874,7375,2575,2551 129 100
19 sept. 202275,3977,3475,3576,7776,7764 966 900
16 sept. 202275,6276,8274,6876,5176,5175 300 200
15 sept. 202276,6477,9774,9176,6676,6681 818 000
14 sept. 202277,1078,0875,8777,4577,4571 483 000
13 sept. 202280,9681,4776,8077,0377,0380 921 200
12 sept. 202284,8985,3583,4684,6484,6471 922 500
09 sept. 202284,0385,6883,8485,4585,4568 907 700
08 sept. 202280,0383,4579,2482,7882,7889 089 300
07 sept. 202279,2480,2577,7479,6179,6167 891 200
06 sept. 202280,4180,8978,3778,7278,7268 727 300
*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...