AMD - Advanced Micro Devices, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 2023118,30122,21117,05121,05121,0565 172 000
07 juin 2023124,03125,34117,07117,83117,8381 755 200
06 juin 2023117,91124,42117,74124,23124,2375 257 500
05 juin 2023116,59119,32116,42117,93117,9352 602 900
02 juin 2023120,75121,66117,68117,86117,8652 331 100
01 juin 2023117,29121,28116,60119,47119,4766 032 900
31 mai 2023122,42123,96117,86118,21118,2187 552 200
30 mai 2023130,42130,79123,51125,27125,2798 902 300
26 mai 2023122,46127,43120,89127,03127,0392 922 800
25 mai 2023117,31120,69115,80120,35120,35108 514 700
24 mai 2023105,98108,91105,64108,27108,2765 910 500
23 mai 2023107,25110,99107,19108,12108,1273 099 100
22 mai 2023104,68108,79103,49108,00108,0065 424 200
19 mai 2023106,36107,29104,62105,82105,8267 830 600
18 mai 2023103,98108,10103,93107,93107,9374 338 700
17 mai 2023101,79104,14100,05103,75103,7575 240 900
16 mai 202397,39103,2897,31101,48101,4890 622 900
15 mai 202395,2097,4393,4597,4097,4051 749 200
12 mai 202396,8397,4593,6895,2695,2653 790 400
11 mai 202398,1699,1996,1497,1097,1057 061 000
10 mai 202396,4299,9496,1297,0297,0295 619 500
09 mai 202394,8996,1693,4395,0695,0668 674 800
08 mai 202389,9995,6689,1795,0495,0495 503 200
05 mai 202384,9990,4384,7289,8489,8478 407 400
04 mai 202381,5791,6481,1186,6186,61122 840 500
03 mai 202383,5485,4881,0281,6281,62109 482 200
02 mai 202389,3290,4688,1289,9189,9170 483 500
01 mai 202391,0391,0488,6189,6989,6959 358 700
28 avr. 202387,0289,7586,4489,3789,3750 652 100
27 avr. 202386,4187,5784,0987,4487,4453 087 200
26 avr. 202386,5187,3585,3285,9485,9447 786 600
25 avr. 202386,9087,0683,7683,8083,8052 771 500
24 avr. 202388,1188,6486,3487,5787,5740 423 800
21 avr. 202389,8089,8088,0688,4388,4341 118 300
20 avr. 202388,8391,5888,7390,1190,1147 082 700
19 avr. 202388,5190,5488,2289,9489,9437 344 500
18 avr. 202391,6192,1689,3389,7889,7846 246 300
17 avr. 202390,2390,6988,3089,8789,8747 250 800
14 avr. 202391,8292,9790,5091,7591,7538 734 800
13 avr. 202392,7993,1691,8392,0992,0940 572 500
12 avr. 202394,9795,0091,7492,3392,3353 383 100
11 avr. 202396,0696,0792,6994,0394,0351 935 800
10 avr. 202391,3295,8091,0295,4895,4852 536 300
06 avr. 202391,4792,9190,6292,4792,4747 778 400
05 avr. 202394,3594,5091,3692,5692,5652 979 300
04 avr. 202397,0497,2795,2195,8795,8743 195 900
03 avr. 202396,7096,7994,8196,5696,5650 655 300
31 mars 202396,3498,3695,2798,0198,0155 861 100
30 mars 202398,0099,5397,2597,8897,8859 678 500
29 mars 202396,0796,9194,8796,0996,0955 326 000
28 mars 202396,7796,9492,8794,5694,5659 150 100
27 mars 202398,0298,9395,4396,6196,6157 461 400
24 mars 202399,1899,5296,7497,9597,9564 712 400
23 mars 2023100,05102,4398,67100,28100,2884 088 900
22 mars 202395,65101,7095,6497,5897,58110 816 300
21 mars 202397,0099,4693,6495,9395,9385 285 300
20 mars 202396,3096,9492,9096,8196,8192 008 900
17 mars 202396,6698,7595,9497,8497,8494 080 800
16 mars 202389,7296,6989,0296,6096,60115 839 200
15 mars 202386,7790,4286,2289,6889,6886 177 400
14 mars 202383,6788,3083,5987,4587,4566 616 300
13 mars 202381,3983,8378,5282,0182,0165 269 100
10 mars 202384,4785,4581,6382,6782,6770 273 600
09 mars 202385,2987,8183,5984,0384,0379 496 700
08 mars 202382,7985,7782,2885,3785,3769 529 800
07 mars 202381,0784,8580,6782,1182,1170 959 000
06 mars 202382,0383,3081,0481,1681,1654 541 300
03 mars 202380,4081,6379,3481,5281,5254 536 200
02 mars 202377,5780,9276,6580,4480,4460 108 600
01 mars 202378,5580,2977,8878,2978,2944 266 000
28 févr. 202377,8780,1477,4278,5878,5844 220 100
27 févr. 202379,6480,1278,5378,7778,7745 617 300
24 févr. 202377,7578,8176,9478,0978,0946 700 000
23 févr. 202380,6381,7977,9779,7579,7576 391 300
22 févr. 202376,9378,1375,9276,6176,6150 286 800
21 févr. 202377,1578,4676,4576,7776,7744 045 600
17 févr. 202379,6079,6577,3778,5078,5047 826 600
16 févr. 202382,9883,3580,0580,0880,0857 755 200
15 févr. 202385,1085,8983,3285,1885,1846 430 200
14 févr. 202382,7086,1981,7785,9585,9555 979 700
13 févr. 202381,5784,1580,9083,1383,1345 400 000
10 févr. 202382,2982,7180,4781,4881,4849 332 600
09 févr. 202385,8886,6782,7683,2183,2146 525 400
08 févr. 202385,8888,0084,5484,6984,6954 140 400
07 févr. 202384,3286,2582,5285,9185,9165 291 900
06 févr. 202384,6386,2883,2283,6883,6853 008 900
03 févr. 202386,6688,8085,8386,0986,0966 557 800
02 févr. 202384,2988,9483,2088,3188,3197 762 100
01 févr. 202378,4785,4877,8884,6484,64152 548 200
31 janv. 202372,2675,2072,0375,1575,1571 669 100
30 janv. 202374,2374,6472,4072,4572,4548 105 200
27 janv. 202373,7076,7473,4975,4075,4058 118 600
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 757 600
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
*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...