XNAS
Datos históricos de Advanced Micro Devices, Inc.
Advanced Micro Devices, Inc. · AMD
$607.29
▼ -0.81 (-0.13%)
Última operación · 10/10/2026, 18:50:33 UTC
- Variación en el periodo
- +182.97%
- Máximo
- US$658.52
- 6 de octubre de 2026
- Mínimo
- US$188.22
- 3 de marzo de 2026
- Volumen medio diario
- 35.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 626.89 | 627.37 | 606.00 | 608.10 | −2.03% | 13.73 M |
| 8 oct 2026 | 639.36 | 643.85 | 613.34 | 620.68 | −3.90% | 23.49 M |
| 7 oct 2026 | 634.77 | 648.48 | 633.16 | 645.86 | −0.55% | 18.56 M |
| 6 oct 2026 | 648.04 | 658.52 | 628.00 | 649.42 | +2.80% | 24.25 M |
| 5 oct 2026 | 630.61 | 633.50 | 619.99 | 631.75 | −0.34% | 13.72 M |
| 2 oct 2026 | 635.95 | 645.46 | 628.55 | 633.91 | +2.95% | 19.87 M |
| 1 oct 2026 | 612.70 | 619.30 | 601.50 | 615.73 | +0.65% | 17.13 M |
| 30 sep 2026 | 609.89 | 615.17 | 600.10 | 611.76 | +0.69% | 16.75 M |
| 29 sep 2026 | 616.74 | 624.13 | 605.25 | 607.57 | −0.05% | 16.51 M |
| 28 sep 2026 | 624.90 | 629.75 | 596.07 | 607.87 | −3.61% | 22.12 M |
| 25 sep 2026 | 634.54 | 639.00 | 625.52 | 630.63 | +0.22% | 17.63 M |
| 24 sep 2026 | 600.27 | 630.80 | 599.24 | 629.26 | +2.38% | 25.32 M |
| 23 sep 2026 | 621.50 | 624.69 | 608.08 | 614.61 | −1.47% | 16.34 M |
| 22 sep 2026 | 606.57 | 624.52 | 606.31 | 623.77 | +1.34% | 28.28 M |
| 21 sep 2026 | 583.88 | 616.69 | 582.27 | 615.52 | +9.95% | 44.49 M |
| 18 sep 2026 | 547.37 | 559.91 | 541.53 | 559.82 | +2.70% | 31.87 M |
| 17 sep 2026 | 533.60 | 551.42 | 527.60 | 545.09 | +6.36% | 28.46 M |
| 16 sep 2026 | 517.39 | 527.25 | 506.05 | 512.50 | +1.65% | 22.32 M |
| 15 sep 2026 | 501.70 | 513.67 | 497.51 | 504.20 | +2.19% | 17.13 M |
| 14 sep 2026 | 486.28 | 498.39 | 480.33 | 493.41 | −4.40% | 24.81 M |
| 11 sep 2026 | 510.71 | 521.06 | 501.35 | 516.13 | +2.49% | 19.03 M |
| 10 sep 2026 | 509.07 | 516.33 | 502.81 | 503.60 | −3.36% | 16.01 M |
| 9 sep 2026 | 507.50 | 526.79 | 506.36 | 521.10 | +3.04% | 22.15 M |
| 8 sep 2026 | 488.92 | 512.36 | 486.57 | 505.74 | +5.90% | 28.17 M |
| 4 sep 2026 | 462.00 | 478.83 | 458.00 | 477.57 | +4.69% | 19.68 M |
| 3 sep 2026 | 453.15 | 459.77 | 440.50 | 456.16 | −0.20% | 14.87 M |
| 2 sep 2026 | 459.51 | 462.21 | 452.36 | 457.06 | −0.55% | 11.94 M |
| 1 sep 2026 | 459.91 | 461.50 | 452.30 | 459.61 | −2.36% | 16.21 M |
| 31 ago 2026 | 466.22 | 475.81 | 463.68 | 470.72 | +1.10% | 12.46 M |
| 28 ago 2026 | 472.52 | 478.75 | 465.29 | 465.58 | −2.33% | 15.37 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.