Premium
Advanced Micro Devices Inc (1AMD)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.33 | 11.0448156988 | 75.42 | 84.36 | 74.5 | 4088 | 79.84727191 | DE |
| 4 | -14.1 | -14.4098109351 | 97.85 | 98.81 | 70.14 | 7757 | 80.9584068 | DE |
| 12 | -31.29 | -27.1992350487 | 115.04 | 115.68 | 70.14 | 7868 | 96.98723459 | DE |
| 26 | -58.81 | -41.2528058361 | 142.56 | 152 | 70.14 | 8767 | 113.33669217 | DE |
| 52 | -55.57 | -39.8865920184 | 139.32 | 172.56 | 70.14 | 7590 | 127.26217549 | DE |
| 156 | 2.46 | 3.02620248493 | 81.29 | 206.85 | 56.45 | 5013 | 125.68940456 | DE |
| 260 | 31.35 | 59.8282442748 | 52.4 | 206.85 | 43.3 | 4214 | 112.62410945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 83.75 | 1.75 | 2.13 | 84.03 | 84.36 | 81.93 | 3924 |
| 1745510100 | 82 | 1.77 | 2.21 | 79.39 | 82.16 | 78.53 | 3236 |
| 1745423700 | 80.23 | 5.32 | 7.10 | 77.94 | 82.32 | 77.81 | 7070 |
| 1745337300 | 74.91 | -1.76 | -2.30 | 75.42 | 75.63 | 74.5 | 1959 |
| 1744905300 | 76.67 | -2.42 | -3.06 | 79.02 | 79.36 | 76.35 | 4047 |
| 1744818900 | 79.09 | -5.91 | -6.95 | 78.18 | 79.64 | 77 | 15513 |
| 1744732500 | 85 | 1.69 | 2.03 | 83.24 | 85.62 | 82.8 | 6764 |
| 1744646100 | 83.31 | 4.69 | 5.97 | 84.6 | 86.67 | 83.22 | 7266 |
| 1744386900 | 78.62 | 0 | 0.00 | 78.62 | 78.62 | 78.62 | 0 |
| 1744300500 | 78.62 | 0 | 0.00 | 78.62 | 78.62 | 78.62 | 0 |
| 1744214100 | 78.62 | 0 | 0.00 | 78.62 | 78.62 | 78.62 | 0 |
| 1744127700 | 78.62 | 3.92 | 5.25 | 76.5 | 81.45 | 76.23 | 10110 |
| 1744041300 | 74.7 | -12.14 | -13.98 | 70.81 | 78.3 | 70.14 | 30669 |
| 1743782100 | 86.84 | 0 | 0.00 | 86.84 | 86.84 | 86.84 | 0 |
| 1743695700 | 86.84 | -8.29 | -8.71 | 89.96 | 90.57 | 86.14 | 8525 |
| 1743609300 | 95.13 | 0.41 | 0.43 | 94.7 | 95.33 | 93.48 | 1771 |
| 1743522900 | 94.72 | 0.96 | 1.02 | 94.62 | 95.58 | 93.7 | 3649 |
| 1743436500 | 93.76 | -1.05 | -1.11 | 93.16 | 94.43 | 91.41 | 5162 |
| 1743180900 | 94.81 | -3.86 | -3.91 | 97.85 | 98.81 | 94.81 | 2858 |
| 1743094500 | 98.67 | -3.23 | -3.17 | 99.69 | 100.24 | 98 | 5610 |
| 1743008100 | 101.9 | -3.02 | -2.88 | 106.18 | 107.44 | 101.9 | 3848 |
| 1742921700 | 104.92 | -0.72 | -0.68 | 106.36 | 106.36 | 104.3 | 5351 |
| 1742835300 | 105.64 | 7.14 | 7.25 | 100 | 105.64 | 99.49 | 7085 |
| 1742576100 | 98.5 | 0.22 | 0.22 | 98.87 | 98.87 | 96.62 | 3692 |
| 1742489700 | 98.28 | 1.96 | 2.03 | 98.11 | 99.93 | 96.99 | 5078 |
| 1742403300 | 96.32 | 1.18 | 1.24 | 95.11 | 96.55 | 94.04 | 4702 |
| 1742316900 | 95.14 | -0.17 | -0.18 | 95.81 | 96.41 | 94.51 | 4489 |
| 1742230500 | 95.31 | 3.15 | 3.42 | 92.49 | 97.33 | 92 | 4891 |
| 1741971300 | 92.16 | 1.73 | 1.91 | 91.42 | 92.5 | 91.06 | 2911 |
| 1741884900 | 90.43 | -1.96 | -2.12 | 91.89 | 92.64 | 90.41 | 3123 |
| 1741798500 | 92.39 | 3.98 | 4.50 | 89.69 | 92.52 | 89.03 | 10192 |
| 1741712100 | 88.41 | -2.6 | -2.86 | 88.62 | 90.45 | 87.07 | 10481 |
| 1741625700 | 91.01 | 1.03 | 1.14 | 91.55 | 93.24 | 90 | 4129 |
| 1741366500 | 89.98 | -2.21 | -2.40 | 91.7 | 92.02 | 89.98 | 7744 |
| 1741280100 | 92.19 | -0.1 | -0.11 | 93.45 | 93.45 | 91.37 | 5415 |
| 1741193700 | 92.29 | 0.42 | 0.46 | 95.54 | 95.76 | 92.03 | 3439 |
| 1741107300 | 91.87 | -4.68 | -4.85 | 93.33 | 94.03 | 90.45 | 13218 |
| 1741020900 | 96.55 | 0.06 | 0.06 | 97.25 | 97.25 | 94.77 | 10754 |
| 1740761700 | 96.49 | -2.08 | -2.11 | 96.09 | 97.33 | 94.92 | 11890 |
| 1740675300 | 98.57 | -1.71 | -1.71 | 100.64 | 101.8 | 98.34 | 6612 |
| 1740588900 | 100.28 | -0.1 | -0.10 | 100.48 | 100.9 | 99.17 | 3380 |
| 1740502500 | 100.38 | -4.24 | -4.05 | 102.56 | 103.36 | 99.97 | 8311 |
| 1740416100 | 104.62 | -3.26 | -3.02 | 106.44 | 107.16 | 103.5 | 3416 |
| 1740156900 | 107.88 | -0.46 | -0.42 | 108.42 | 110.26 | 107.88 | 4222 |
| 1740070500 | 108.34 | -2.38 | -2.15 | 109.72 | 111.5 | 108.28 | 8262 |
| 1739984100 | 110.72 | 1.32 | 1.21 | 109.72 | 111.2 | 108.48 | 7580 |
| 1739897700 | 109.4 | 0.78 | 0.72 | 108.62 | 110.5 | 108.6 | 4921 |
| 1739811300 | 108.62 | 0.98 | 0.91 | 109.98 | 109.98 | 107.98 | 3164 |
| 1739552100 | 107.64 | -0.76 | -0.70 | 108.38 | 109 | 106.84 | 8275 |
| 1739465700 | 108.4 | 2.32 | 2.19 | 107.66 | 110.14 | 106.96 | 8616 |
| 1739379300 | 106.08 | -2.52 | -2.32 | 107.24 | 107.72 | 105.5 | 12313 |
| 1739292900 | 108.6 | 1.32 | 1.23 | 106.86 | 108.68 | 105.5 | 7763 |
| 1739206500 | 107.28 | 3.06 | 2.94 | 104.56 | 107.58 | 104.48 | 7948 |
| 1738947300 | 104.22 | -1.94 | -1.83 | 105.84 | 106 | 103.3 | 6252 |
| 1738860900 | 106.16 | 1.24 | 1.18 | 107.14 | 108.3 | 105.28 | 10632 |
| 1738774500 | 104.92 | -8.18 | -7.23 | 104.72 | 105.44 | 102.32 | 30330 |
| 1738688100 | 113.1 | 2.42 | 2.19 | 112.34 | 113.52 | 110.98 | 25800 |
| 1738601700 | 110.68 | -2.86 | -2.52 | 109.74 | 111.62 | 109.44 | 13346 |
| 1738342500 | 113.54 | 0.78 | 0.69 | 115.04 | 115.68 | 113.54 | 7061 |
| 1738256100 | 112.76 | 0.86 | 0.77 | 113.64 | 115.4 | 112.72 | 4427 |
| 1738169700 | 111.9 | 3.08 | 2.83 | 111.98 | 112.98 | 110.8 | 8884 |
| 1738083300 | 108.82 | -0.78 | -0.71 | 112.22 | 112.56 | 108.3 | 13977 |
| 1737996900 | 109.6 | -9 | -7.59 | 112.14 | 113.72 | 108.94 | 46797 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
