Stockscreener 앱 받기
110.84
2.92%
-3.33
시간 외 거래:
110.88
0.04
+0.04%
Advanced Micro Devices Inc 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $115.8 | $110.4 | $5.33 | 38,934,784.0 | -2.92% |
| 2025-02-20 | $116.5 | $113.1 | $3.44 | 26,780,829.0 | -0.45% |
| 2025-02-19 | $116.1 | $113.1 | $2.97 | 26,682,615.0 | +0.36% |
| 2025-02-18 | $115.5 | $113.5 | $2.10 | 30,953,808.0 | +1.04% |
| 2025-02-14 | $114.6 | $111.7 | $2.93 | 31,484,375.0 | +1.15% |
| 2025-02-13 | $114.6 | $110.4 | $4.20 | 40,562,091.0 | +0.08% |
| 2025-02-12 | $111.8 | $109.1 | $2.77 | 24,849,124.0 | +0.56% |
| 2025-02-11 | $113.1 | $108.9 | $4.13 | 34,740,311.0 | +0.56% |
| 2025-02-10 | $111.4 | $108.2 | $3.25 | 34,588,575.0 | +2.71% |
| 2025-02-07 | $109.9 | $106.8 | $3.13 | 45,689,131.0 | -2.36% |
| 2025-02-06 | $112.6 | $109.0 | $3.54 | 49,932,371.0 | -1.65% |
| 2025-02-05 | $112.1 | $106.5 | $5.59 | 109,762,719.0 | -6.27% |
| 2025-02-04 | $119.8 | $114.8 | $5.06 | 56,577,715.0 | +4.58% |
| 2025-02-03 | $115.2 | $113.0 | $2.18 | 33,125,877.0 | -1.45% |
| 2025-01-31 | $119.6 | $115.3 | $4.23 | 39,944,743.0 | -2.45% |
| 2025-01-30 | $120.4 | $117.1 | $3.35 | 29,330,494.0 | +1.29% |
| 2025-01-29 | $118.5 | $115.0 | $3.56 | 40,311,244.0 | +2.79% |
| 2025-01-28 | $116.2 | $113.0 | $3.20 | 39,566,536.0 | -0.73% |
| 2025-01-27 | $118.1 | $112.8 | $5.28 | 59,079,250.0 | -6.37% |
| 2025-01-24 | $125.2 | $122.2 | $3.02 | 30,795,339.0 | -0.16% |
| 2025-01-23 | $123.7 | $120.6 | $3.08 | 23,563,298.0 | -0.57% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $119.8 | $106.5 | $13.35 | 623,599,109.0 | -4.41% |
| 2025-01 | $131.7 | $112.8 | $18.91 | 750,558,509.0 | -4.01% |
Advanced Micro Devices Inc 주식 (AMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $144.1 | $117.9 | $26.22 | 755,148,392.0 | -10.74% |
| 2024-11 | $150.7 | $133.0 | $17.75 | 592,658,184.0 | -4.79% |
| 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% |
4.76%
자본화:
|
볼륨(24시간):