Stockscreener 앱 받기
141.66
0.68%
0.95
시간 외 거래:
141.68
0.02
+0.01%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $143.1 | $140.8 | $2.28 | 26,771,217.0 | +0.68% |
| 2024-11-04 | $143.6 | $139.7 | $3.92 | 28,638,947.0 | -0.81% |
| 2024-11-01 | $144.5 | $141.3 | $3.22 | 36,438,269.0 | -1.53% |
| 2024-10-31 | $148.7 | $143.3 | $5.35 | 44,048,113.0 | -3.05% |
| 2024-10-30 | $153.1 | $148.1 | $5.02 | 82,442,760.0 | -10.62% |
| 2024-10-29 | $167.5 | $158.9 | $8.57 | 65,004,922.0 | +3.96% |
| 2024-10-28 | $160.3 | $157.0 | $3.24 | 29,546,058.0 | +2.36% |
| 2024-10-25 | $158.9 | $155.1 | $3.86 | 28,845,042.0 | +1.82% |
| 2024-10-24 | $155.2 | $152.3 | $2.84 | 22,485,122.0 | +0.35% |
| 2024-10-23 | $153.4 | $150.5 | $2.92 | 25,508,127.0 | -0.77% |
| 2024-10-22 | $156.7 | $151.9 | $4.83 | 34,331,054.0 | -2.41% |
| 2024-10-21 | $158.0 | $154.2 | $3.85 | 25,155,322.0 | +1.24% |
| 2024-10-18 | $158.0 | $155.6 | $2.45 | 22,767,765.0 | -0.18% |
| 2024-10-17 | $160.4 | $156.2 | $4.24 | 29,125,056.0 | +0.08% |
| 2024-10-16 | $158.3 | $154.9 | $3.36 | 30,353,523.0 | -0.33% |
| 2024-10-15 | $164.1 | $155.7 | $8.39 | 50,421,082.0 | -5.22% |
| 2024-10-14 | $168.9 | $165.2 | $3.75 | 31,504,066.0 | -1.56% |
| 2024-10-11 | $169.3 | $163.0 | $6.34 | 41,107,288.0 | +2.26% |
| 2024-10-10 | $172.0 | $162.0 | $10.01 | 74,301,755.0 | -4.00% |
| 2024-10-09 | $174.1 | $169.6 | $4.50 | 33,567,108.0 | -1.03% |
| 2024-10-08 | $173.6 | $170.0 | $3.60 | 34,041,691.0 | +1.07% |
Advanced Micro Devices Inc 주식 (AMD) 연도별 가격 이력
이 심층 분석에서는 Advanced Micro Devices Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advanced Micro Devices Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $144.5 | $139.7 | $4.82 | 118,619,650.0 | -1.67% |
| 2024-10 | $174.1 | $143.3 | $30.72 | 870,587,994.0 | -12.20% |
| 2024-09 | $168.7 | $132.1 | $36.62 | 643,643,811.0 | +10.45% |
| 2024-08 | $162.0 | $121.8 | $40.21 | 1,087,634,916.0 | +2.82% |
| 2024-07 | $187.3 | $134.1 | $53.23 | 1,222,086,001.0 | -10.93% |
| 2024-06 | $171.1 | $153.3 | $17.74 | 947,357,724.0 | -2.81% |
| 2024-05 | $174.6 | $141.2 | $33.40 | 1,108,215,430.0 | +5.38% |
| 2024-04 | $187.2 | $145.3 | $41.95 | 1,229,712,373.0 | -12.25% |
| 2024-03 | $227.3 | $172.0 | $55.30 | 1,520,971,347.0 | -6.25% |
| 2024-02 | $193.0 | $161.8 | $31.19 | 1,267,203,742.0 | +14.81% |
| 2024-01 | $184.9 | $133.7 | $51.18 | 1,939,941,369.0 | +13.76% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $151.1 | $116.4 | $34.68 | 1,275,854,681.0 | +21.67% |
| 2023-11 | $125.7 | $98.50 | $27.22 | 1,105,983,607.0 | +23.01% |
| 2023-10 | $111.3 | $92.74 | $18.57 | 1,149,666,344.0 | -4.20% |
| 2023-09 | $111.8 | $94.46 | $17.36 | 1,042,641,067.0 | -2.74% |
| 2023-08 | $119.5 | $99.58 | $19.92 | 1,561,772,217.0 | -7.59% |
| 2023-07 | $122.1 | $108.5 | $13.57 | 1,138,578,016.0 | +0.43% |
| 2023-06 | $132.8 | $107.1 | $25.75 | 1,525,713,364.0 | -3.64% |
| 2023-05 | $130.7 | $81.02 | $49.69 | 1,722,316,608.0 | +32.27% |
| 2023-04 | $97.27 | $83.76 | $13.51 | 894,297,242.0 | -8.82% |
| 2023-03 | $102.4 | $76.65 | $25.78 | 1,656,006,455.0 | +24.73% |
| 2023-02 | $88.94 | $75.92 | $13.02 | 1,145,881,600.0 | +4.56% |
| 2023-01 | $77.08 | $60.05 | $17.03 | 1,081,154,808.0 | +16.03% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $79.23 | $61.96 | $17.27 | 1,149,502,408.0 | -16.57% |
| 2022-11 | $79.16 | $58.03 | $21.13 | 1,681,480,219.0 | +29.25% |
| 2022-10 | $70.29 | $54.57 | $15.72 | 1,961,336,387.0 | -5.21% |
| 2022-09 | $85.68 | $62.83 | $22.85 | 1,677,376,457.0 | -25.34% |
| 2022-08 | $104.6 | $83.72 | $20.87 | 1,799,420,973.0 | -10.15% |
| 2022-07 | $94.81 | $71.60 | $23.21 | 1,602,942,804.0 | +23.53% |
| 2022-06 | $109.6 | $75.48 | $34.09 | 2,007,425,223.0 | -24.93% |
| 2022-05 | $104.5 | $83.27 | $21.28 | 2,894,297,954.0 | +19.11% |
| 2022-04 | $111.4 | $84.02 | $27.40 | 1,718,239,206.0 | -21.79% |
| 2022-03 | $125.7 | $100.1 | $25.59 | 2,459,339,967.0 | -11.35% |
| 2022-02 | $133.0 | $104.3 | $28.70 | 2,293,742,349.0 | +7.96% |
| 2022-01 | $152.4 | $99.35 | $53.07 | 1,633,023,869.0 | -20.60% |
0.59%
0.44%
자본화:
|
볼륨(24시간):