Cotizaciones históricas


Mostrando cotizaciones de ADVANCED MICRO DEVICES desde el 16/02/10 hasta el 17/10/19


Mostrando el intervalo 1 - 34 de 1.349 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/10/19 30,8100 30,6000 0,29 31,4100 30,5300 43.056.138
15/10/19 30,7200 30,7000 0,62 30,9200 30,1700 42.108.201
14/10/19 30,5300 29,7100 2,62 30,6100 29,3800 44.757.157
11/10/19 29,7500 28,8300 4,83 30,2000 28,8100 66.595.477
10/10/19 28,3800 28,5200 -0,28 28,8900 28,0000 41.136.333
9/10/19 28,4600 28,8000 0,81 28,9500 28,3500 36.234.539
8/10/19 28,2300 28,5500 -2,42 28,6400 27,9200 44.413.643
7/10/19 28,9300 28,9000 -0,28 29,6300 28,8431 39.708.321
4/10/19 29,0100 28,8300 1,15 29,0600 28,5700 34.594.802
3/10/19 28,6800 28,2800 1,31 28,7780 27,4300 56.879.267
2/10/19 28,3100 28,5000 -1,56 28,8500 28,0300 44.013.387
1/10/19 28,7600 29,0500 -0,79 29,5400 28,6400 37.301.839
30/09/19 28,9900 28,8900 0,94 29,0500 28,3600 40.287.900
27/09/19 28,7200 29,1700 -2,54 29,7700 28,3500 54.124.611
26/09/19 29,4700 29,6700 -0,24 29,7700 29,0000 41.140.922
25/09/19 29,5400 29,4800 0,07 29,6500 28,5501 58.671.025
24/09/19 29,5200 30,5400 -3,66 30,7500 29,2900 73.159.903
23/09/19 30,6400 30,1200 1,96 30,8000 30,0700 45.123.092
20/09/19 30,0500 30,3600 -0,79 30,4700 29,6500 83.519.697
19/09/19 30,2900 30,5700 -0,43 30,9600 30,1400 41.922.168
18/09/19 30,4200 30,7500 -1,84 30,8930 29,8800 47.243.544
17/09/19 30,9900 31,0700 0,52 31,3200 30,7400 35.103.265
16/09/19 30,8300 30,3700 0,46 31,1500 30,2600 52.227.677
13/09/19 30,6900 30,2700 1,59 30,8500 29,9500 47.727.583
12/09/19 30,2100 30,0800 1,51 30,8400 29,9500 53.594.342
11/09/19 29,7600 30,3800 -1,55 30,4300 29,5100 50.467.015
10/09/19 30,2300 30,2200 -0,89 30,3800 29,7700 48.593.116
9/09/19 30,5000 30,9300 -0,20 31,1752 30,2400 54.364.181
6/09/19 30,5600 31,5000 -2,98 31,5100 30,4800 51.650.533
5/09/19 31,5000 31,7900 1,78 32,0500 31,1200 57.904.257
4/09/19 30,9500 31,3200 0,16 31,8300 30,8500 46.674.329
3/09/19 30,9000 30,8300 -1,75 31,1400 30,6800 38.066.586
30/08/19 31,4500 31,6000 0,00 31,8650 31,1300 40.328.970
29/08/19 31,4500 31,4700 2,18 31,8300 31,3300 44.458.907
Mostrando el intervalo 1 - 34 de 1.349 resultados.