Stockscreener 앱 받기
150.56
0.90%
-1.36
시장 영업 전:
150.43
-0.13
-0.09%
Advanced Micro Devices Inc. 주식 (AMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $153.3 | $150.4 | $2.93 | 27,229,936.0 | -0.90% |
| 2024-05-10 | $156.4 | $151.3 | $5.06 | 37,263,408.0 | -0.31% |
| 2024-05-09 | $154.1 | $150.6 | $3.48 | 32,862,364.0 | -0.80% |
| 2024-05-08 | $155.3 | $152.5 | $2.81 | 28,525,042.0 | -0.52% |
| 2024-05-07 | $157.7 | $153.7 | $4.04 | 37,102,206.0 | -0.87% |
| 2024-05-06 | $156.7 | $151.3 | $5.39 | 44,398,793.0 | +3.44% |
| 2024-05-03 | $150.8 | $147.2 | $3.55 | 49,145,254.0 | +3.04% |
| 2024-05-02 | $147.6 | $141.2 | $6.47 | 49,809,489.0 | +1.31% |
| 2024-05-01 | $151.4 | $142.1 | $9.23 | 88,943,128.0 | -8.91% |
| 2024-04-30 | $162.3 | $158.3 | $3.94 | 56,032,585.0 | -1.14% |
| 2024-04-29 | $160.8 | $156.3 | $4.51 | 43,164,972.0 | +1.78% |
| 2024-04-26 | $158.6 | $153.4 | $5.20 | 42,248,201.0 | +2.37% |
| 2024-04-25 | $155.1 | $146.8 | $8.39 | 40,823,457.0 | +1.33% |
| 2024-04-24 | $157.7 | $150.6 | $7.03 | 42,584,422.0 | -0.35% |
| 2024-04-23 | $153.5 | $150.3 | $3.15 | 45,401,493.0 | +2.44% |
| 2024-04-22 | $149.9 | $145.6 | $4.26 | 48,909,619.0 | +1.36% |
| 2024-04-19 | $154.2 | $145.3 | $8.96 | 70,695,487.0 | -5.44% |
| 2024-04-18 | $157.0 | $152.3 | $4.64 | 52,435,783.0 | +0.69% |
| 2024-04-17 | $164.4 | $153.9 | $10.57 | 75,296,867.0 | -5.78% |
| 2024-04-16 | $164.9 | $161.7 | $3.21 | 54,958,431.0 | +1.96% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $157.7 | $141.2 | $16.54 | 422,509,556.0 | -4.94% |
| 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% |
1.17%
자본화:
|
볼륨(24시간):