AMD
Advanced Micro Devices, Inc.
23:00:01
537.37 $
0.0000 (%0.00)
Önceki Kapanış: 512.48
Düşük₺526.315
Yüksek₺539.69
AMD: Advanced Micro Devices, Inc. Arşiv
1992 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4801
KAPANIŞ 7,486
En Düşük
DÜŞÜK 3,6875
En Yüksek
YÜKSEK 10,75
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.1992 | 8,6875 | 9 | 8,6875 | 8,9375 |
| 03.01.1992 | 9 | 9,1875 | 8,9375 | 9,125 |
| 06.01.1992 | 9,125 | 9,625 | 9,125 | 9,625 |
| 07.01.1992 | 9,5 | 9,9375 | 9,375 | 9,9375 |
| 08.01.1992 | 9,375 | 9,5625 | 9,25 | 9,5 |
| 09.01.1992 | 10 | 10,25 | 9 | 9,4375 |
| 10.01.1992 | 9,625 | 9,75 | 9,4375 | 9,5625 |
| 13.01.1992 | 9,6875 | 10,125 | 9,5625 | 9,9375 |
| 14.01.1992 | 10 | 10,125 | 9,75 | 10,0625 |
| 15.01.1992 | 10,0625 | 10,0625 | 9,625 | 9,625 |
| 16.01.1992 | 9,625 | 9,875 | 8,75 | 8,875 |
| 17.01.1992 | 9 | 9,5 | 8,6875 | 9,3125 |
| 20.01.1992 | 9,3125 | 9,8125 | 9,25 | 9,6875 |
| 21.01.1992 | 9,8125 | 10,125 | 9,6875 | 10 |
| 22.01.1992 | 10 | 10,5625 | 10 | 10,5 |
| 23.01.1992 | 10,5625 | 10,625 | 10,3125 | 10,3125 |
| 24.01.1992 | 10,1875 | 10,375 | 10,1875 | 10,3125 |
| 27.01.1992 | 10,5 | 10,6875 | 10,375 | 10,5 |
| 28.01.1992 | 10,5625 | 10,625 | 10,3125 | 10,375 |
| 29.01.1992 | 10,4375 | 10,6875 | 10,375 | 10,5 |
| 30.01.1992 | 10,5 | 10,5625 | 9,5625 | 9,625 |
| 31.01.1992 | 9,625 | 9,625 | 9,125 | 9,4375 |
| 03.02.1992 | 9,25 | 9,75 | 9,25 | 9,75 |
| 04.02.1992 | 10 | 10,375 | 9,9375 | 10,3125 |
| 05.02.1992 | 10,4375 | 10,75 | 10,375 | 10,625 |
| 06.02.1992 | 10,625 | 10,6875 | 9,9375 | 10,0625 |
| 07.02.1992 | 10,0625 | 10,1875 | 9,9375 | 10,125 |
| 10.02.1992 | 10,25 | 10,4375 | 10,1875 | 10,375 |
| 11.02.1992 | 10,25 | 10,4375 | 10,25 | 10,3125 |
| 12.02.1992 | 10,5 | 10,5625 | 10,375 | 10,375 |
| 13.02.1992 | 10,3125 | 10,3125 | 9,9375 | 10 |
| 14.02.1992 | 9,875 | 9,875 | 9,5625 | 9,6875 |
| 18.02.1992 | 9,9375 | 10,125 | 9,625 | 9,75 |
| 19.02.1992 | 9,6875 | 9,75 | 9,5 | 9,625 |
| 20.02.1992 | 9,75 | 10 | 9,6875 | 9,9375 |
| 21.02.1992 | 9,9375 | 9,9375 | 9,6875 | 9,75 |
| 24.02.1992 | 9,6875 | 9,6875 | 8,9375 | 9,5625 |
| 25.02.1992 | 9,8125 | 10 | 9,4375 | 9,625 |
| 26.02.1992 | 9,5 | 9,5625 | 9,125 | 9,125 |
| 27.02.1992 | 9,1875 | 9,25 | 8,9375 | 9 |
| 28.02.1992 | 9,0625 | 9,375 | 9 | 9,1875 |
| 02.03.1992 | 9,125 | 9,1875 | 8,9375 | 9,0625 |
| 03.03.1992 | 9 | 9,0625 | 8,875 | 8,9375 |
| 04.03.1992 | 8,875 | 8,9375 | 8,625 | 8,625 |
| 05.03.1992 | 8,5 | 8,625 | 8,125 | 8,25 |
| 06.03.1992 | 8,5 | 8,5625 | 8,375 | 8,5625 |
| 09.03.1992 | 8,625 | 9 | 8,5625 | 9 |
| 10.03.1992 | 9,25 | 9,375 | 9,0625 | 9,125 |
| 11.03.1992 | 9,1875 | 9,1875 | 8,875 | 8,9375 |
| 12.03.1992 | 8,9375 | 9,0625 | 8,6875 | 8,8125 |
| 13.03.1992 | 8,9375 | 9 | 8,875 | 8,9375 |
| 16.03.1992 | 8,9375 | 9 | 8,75 | 8,9375 |
| 17.03.1992 | 9 | 9,125 | 8,9375 | 9 |
| 18.03.1992 | 9,125 | 9,375 | 9 | 9,375 |
| 19.03.1992 | 9,4375 | 9,4375 | 9,1875 | 9,25 |
| 20.03.1992 | 9,3125 | 9,4375 | 9,125 | 9,375 |
| 23.03.1992 | 9,375 | 9,375 | 9,25 | 9,375 |
| 24.03.1992 | 9,3125 | 9,375 | 9,0625 | 9,125 |
| 25.03.1992 | 9,1875 | 9,625 | 9,1875 | 9,625 |
| 26.03.1992 | 9,5625 | 9,8125 | 9,5 | 9,5625 |
| 27.03.1992 | 9,5625 | 9,5625 | 8,75 | 8,75 |
| 30.03.1992 | 8,75 | 8,875 | 8,3125 | 8,6875 |
| 31.03.1992 | 8,6875 | 8,9375 | 8,6875 | 8,875 |
| 01.04.1992 | 8,8125 | 8,875 | 8,625 | 8,8125 |
| 02.04.1992 | 8,8125 | 8,9375 | 8,8125 | 8,875 |
| 03.04.1992 | 8,8125 | 8,875 | 8,75 | 8,875 |
| 06.04.1992 | 8,9375 | 9,4375 | 8,875 | 9,4375 |
| 07.04.1992 | 9,75 | 9,75 | 8,8125 | 8,8125 |
| 08.04.1992 | 8,8125 | 8,9375 | 8,4375 | 8,8125 |
| 09.04.1992 | 8,8125 | 8,9375 | 8,4375 | 8,5 |
| 10.04.1992 | 8,5625 | 8,625 | 8,1875 | 8,3125 |
| 13.04.1992 | 8,1875 | 8,375 | 8,1875 | 8,3125 |
| 14.04.1992 | 8,375 | 8,875 | 8,375 | 8,6875 |
| 15.04.1992 | 8,8125 | 8,875 | 8,625 | 8,75 |
| 16.04.1992 | 8,75 | 8,75 | 8,3125 | 8,4375 |
| 20.04.1992 | 8,3125 | 8,3125 | 7,9375 | 8,1875 |
| 21.04.1992 | 8,1875 | 8,25 | 8,0625 | 8,1875 |
| 22.04.1992 | 8,1875 | 8,25 | 8 | 8 |
| 23.04.1992 | 8,0625 | 8,125 | 7,4375 | 7,5 |
| 24.04.1992 | 7,5625 | 7,6875 | 7,3125 | 7,5 |
| 27.04.1992 | 7,4375 | 7,625 | 7,4375 | 7,625 |
| 28.04.1992 | 7,875 | 7,9375 | 7,75 | 7,75 |
| 29.04.1992 | 8,125 | 8,4375 | 7,8125 | 8,375 |
| 30.04.1992 | 8,3125 | 8,9375 | 8,3125 | 8,9375 |
| 01.05.1992 | 8,875 | 8,875 | 8,3125 | 8,4375 |
| 04.05.1992 | 8,5 | 8,6875 | 8,375 | 8,5 |
| 05.05.1992 | 8,5625 | 9,0625 | 8,5 | 9 |
| 06.05.1992 | 9 | 9,0625 | 8,8125 | 8,875 |
| 07.05.1992 | 8,9375 | 9,0625 | 8,8125 | 9 |
| 08.05.1992 | 9 | 9,0625 | 8,875 | 8,9375 |
| 11.05.1992 | 8,875 | 9,125 | 8,8125 | 9,0625 |
| 12.05.1992 | 9,25 | 9,25 | 8,9375 | 9 |
| 13.05.1992 | 8,9375 | 9 | 8,6875 | 8,75 |
| 14.05.1992 | 8,25 | 8,25 | 7,625 | 7,8125 |
| 15.05.1992 | 7,6875 | 7,8125 | 7,6875 | 7,75 |
| 18.05.1992 | 7,8125 | 7,8125 | 7,4375 | 7,5 |
| 19.05.1992 | 7,5625 | 8 | 7,5625 | 8 |
| 20.05.1992 | 7,875 | 8 | 7,375 | 7,4375 |
| 21.05.1992 | 7,4375 | 7,625 | 7,375 | 7,5 |
| 22.05.1992 | 7,625 | 7,875 | 7,5 | 7,6875 |
| 26.05.1992 | 7,75 | 7,8125 | 7,5625 | 7,625 |
| 27.05.1992 | 7,625 | 7,8125 | 7,5625 | 7,6875 |
| 28.05.1992 | 7,75 | 7,875 | 7,625 | 7,8125 |
| 29.05.1992 | 7,875 | 8 | 7,8125 | 7,875 |
| 01.06.1992 | 7,75 | 7,8125 | 7,625 | 7,75 |
| 02.06.1992 | 7,75 | 7,8125 | 7,625 | 7,6875 |
| 03.06.1992 | 7,625 | 7,75 | 7,5625 | 7,625 |
| 04.06.1992 | 7,6875 | 7,6875 | 7,5 | 7,5 |
| 05.06.1992 | 7,5625 | 7,5625 | 7,375 | 7,5 |
| 08.06.1992 | 7,4375 | 7,5 | 7,25 | 7,3125 |
| 09.06.1992 | 7,375 | 7,6875 | 7,3125 | 7,6875 |
| 10.06.1992 | 7,75 | 7,9375 | 7,6875 | 7,9375 |
| 11.06.1992 | 7,9375 | 8 | 7,75 | 7,875 |
| 12.06.1992 | 7,8125 | 7,8125 | 7,375 | 7,4375 |
| 15.06.1992 | 7,4375 | 7,6875 | 7,25 | 7,6875 |
| 16.06.1992 | 7,625 | 7,6875 | 7,4375 | 7,5 |
| 17.06.1992 | 7,4375 | 7,4375 | 7,25 | 7,25 |
| 18.06.1992 | 4,5625 | 4,8125 | 4,375 | 4,5 |
| 19.06.1992 | 4,6875 | 4,875 | 4,625 | 4,6875 |
| 22.06.1992 | 4,875 | 4,9375 | 4,75 | 4,875 |
| 23.06.1992 | 4,875 | 4,875 | 4,4375 | 4,5625 |
| 24.06.1992 | 4,5 | 4,5 | 4,3125 | 4,4375 |
| 25.06.1992 | 4,4375 | 4,5 | 4,3125 | 4,375 |
| 26.06.1992 | 4,375 | 4,4375 | 4,25 | 4,3125 |
| 29.06.1992 | 4,375 | 4,5 | 4,375 | 4,4375 |
| 30.06.1992 | 4,4375 | 4,5 | 4,375 | 4,375 |
| 01.07.1992 | 4,375 | 4,4375 | 4,3125 | 4,375 |
| 02.07.1992 | 4,125 | 4,1875 | 3,6875 | 3,8125 |
| 06.07.1992 | 3,8125 | 3,875 | 3,6875 | 3,8125 |
| 07.07.1992 | 3,875 | 4 | 3,8125 | 3,875 |
| 08.07.1992 | 3,875 | 4,0625 | 3,8125 | 3,875 |
| 09.07.1992 | 3,875 | 4,1875 | 3,875 | 4 |
| 10.07.1992 | 4,0625 | 4,3125 | 4,0625 | 4,125 |
| 13.07.1992 | 4,25 | 4,375 | 4,1875 | 4,25 |
| 14.07.1992 | 4,375 | 4,4375 | 4,3125 | 4,375 |
| 15.07.1992 | 4,4375 | 4,5 | 4,375 | 4,4375 |
| 16.07.1992 | 4,375 | 4,5 | 4,375 | 4,4375 |
| 17.07.1992 | 4,375 | 4,4375 | 4,25 | 4,3125 |
| 20.07.1992 | 4,3125 | 4,375 | 4,25 | 4,3125 |
| 21.07.1992 | 4,375 | 4,4375 | 4,375 | 4,4375 |
| 22.07.1992 | 4,375 | 4,4375 | 4,25 | 4,3125 |
| 23.07.1992 | 4,375 | 4,375 | 4,25 | 4,3125 |
| 24.07.1992 | 4,25 | 4,3125 | 4,1875 | 4,1875 |
| 27.07.1992 | 4,25 | 4,3125 | 4,1875 | 4,25 |
| 28.07.1992 | 4,1875 | 4,3125 | 4,1875 | 4,25 |
| 29.07.1992 | 4,25 | 4,3125 | 4,1875 | 4,3125 |
| 30.07.1992 | 4,3125 | 4,375 | 4,1875 | 4,3125 |
| 31.07.1992 | 4,3125 | 4,4375 | 4,25 | 4,4375 |
| 03.08.1992 | 4,375 | 4,75 | 4,375 | 4,75 |
| 04.08.1992 | 4,75 | 4,8125 | 4,625 | 4,6875 |
| 05.08.1992 | 4,625 | 4,6875 | 4,5625 | 4,625 |
| 06.08.1992 | 4,625 | 4,6875 | 4,5 | 4,6875 |
| 07.08.1992 | 4,6875 | 4,75 | 4,5625 | 4,6875 |
| 10.08.1992 | 4,625 | 4,6875 | 4,5625 | 4,5625 |
| 11.08.1992 | 4,5625 | 4,625 | 4,5 | 4,5 |
| 12.08.1992 | 4,5 | 4,625 | 4,5 | 4,5 |
| 13.08.1992 | 4,625 | 4,6875 | 4,625 | 4,625 |
| 14.08.1992 | 4,625 | 4,6875 | 4,625 | 4,6875 |
| 17.08.1992 | 4,625 | 4,6875 | 4,5625 | 4,5625 |
| 18.08.1992 | 4,5 | 4,5625 | 4,4375 | 4,5 |
| 19.08.1992 | 4,5 | 4,5 | 4,375 | 4,5 |
| 20.08.1992 | 4,375 | 4,4375 | 4,3125 | 4,4375 |
| 21.08.1992 | 4,375 | 4,4375 | 4,25 | 4,3125 |
| 24.08.1992 | 4,25 | 4,3125 | 4,1875 | 4,25 |
| 25.08.1992 | 4,25 | 4,5625 | 4,25 | 4,5625 |
| 26.08.1992 | 4,5625 | 4,875 | 4,5 | 4,75 |
| 27.08.1992 | 4,8125 | 4,875 | 4,75 | 4,8125 |
| 28.08.1992 | 4,8125 | 4,8125 | 4,75 | 4,75 |
| 31.08.1992 | 4,875 | 5,0625 | 4,8125 | 5,0625 |
| 01.09.1992 | 5,0625 | 5,3125 | 5,0625 | 5,25 |
| 02.09.1992 | 5,3125 | 5,75 | 5,3125 | 5,6875 |
| 03.09.1992 | 5,875 | 5,9375 | 5,6875 | 5,6875 |
| 04.09.1992 | 5,6875 | 5,75 | 5,4375 | 5,5625 |
| 08.09.1992 | 5,5625 | 5,625 | 5,375 | 5,5 |
| 09.09.1992 | 5,5 | 5,8125 | 5,5 | 5,75 |
| 10.09.1992 | 5,8125 | 6,125 | 5,8125 | 6,125 |
| 11.09.1992 | 6,1875 | 6,25 | 6,0625 | 6,1875 |
| 14.09.1992 | 6,3125 | 6,5 | 6,0625 | 6,125 |
| 15.09.1992 | 6,0625 | 6,1875 | 6 | 6,125 |
| 16.09.1992 | 5,875 | 6,1875 | 5,875 | 6,0625 |
| 17.09.1992 | 6,0625 | 6,1875 | 6 | 6,125 |
| 18.09.1992 | 6,125 | 6,25 | 6,0625 | 6,125 |
| 21.09.1992 | 6,125 | 6,1875 | 6,0625 | 6,125 |
| 22.09.1992 | 6,0625 | 6,125 | 6 | 6 |
| 23.09.1992 | 6 | 6 | 5,75 | 5,8125 |
| 24.09.1992 | 5,8125 | 6 | 5,8125 | 5,875 |
| 25.09.1992 | 5,875 | 5,875 | 5,5625 | 5,75 |
| 28.09.1992 | 5,625 | 5,8125 | 5,5 | 5,75 |
| 29.09.1992 | 5,8125 | 5,8125 | 5,6875 | 5,75 |
| 30.09.1992 | 5,75 | 5,75 | 5,5625 | 5,625 |
| 01.10.1992 | 5,5625 | 5,5625 | 5,3125 | 5,4375 |
| 02.10.1992 | 5,4375 | 5,6875 | 5,4375 | 5,625 |
| 05.10.1992 | 5,5 | 5,9375 | 5,375 | 5,875 |
| 06.10.1992 | 6,25 | 6,4375 | 6,1875 | 6,4375 |
| 07.10.1992 | 6,4375 | 6,5 | 6,1875 | 6,1875 |
| 08.10.1992 | 6,3125 | 6,375 | 6,1875 | 6,1875 |
| 09.10.1992 | 6,1875 | 6,25 | 5,6875 | 5,9375 |
| 12.10.1992 | 6,125 | 6,3125 | 6,125 | 6,25 |
| 13.10.1992 | 6,3125 | 6,4375 | 6,25 | 6,375 |
| 14.10.1992 | 6,375 | 6,4375 | 6,25 | 6,375 |
| 15.10.1992 | 6,3125 | 6,375 | 6,1875 | 6,3125 |
| 16.10.1992 | 6,3125 | 6,5625 | 6,25 | 6,5 |
| 19.10.1992 | 6,5 | 6,875 | 6,4375 | 6,875 |
| 20.10.1992 | 7 | 7,125 | 6,9375 | 7 |
| 21.10.1992 | 7 | 7,1875 | 7 | 7,125 |
| 22.10.1992 | 7,125 | 7,1875 | 7 | 7,1875 |
| 23.10.1992 | 7,1875 | 7,1875 | 7,0625 | 7,1875 |
| 26.10.1992 | 7,125 | 7,4375 | 7,125 | 7,3125 |
| 27.10.1992 | 7,375 | 7,4375 | 7,375 | 7,375 |
| 28.10.1992 | 7,5625 | 7,75 | 7,5 | 7,75 |
| 29.10.1992 | 7,75 | 7,9375 | 7,5625 | 7,9375 |
| 30.10.1992 | 8 | 8,375 | 7,9375 | 8,25 |
| 02.11.1992 | 8,25 | 8,3125 | 7,875 | 7,9375 |
| 03.11.1992 | 7,75 | 7,875 | 7,5625 | 7,75 |
| 04.11.1992 | 7,75 | 8,1875 | 7,75 | 8,125 |
| 05.11.1992 | 8,0625 | 8,25 | 8,0625 | 8,1875 |
| 06.11.1992 | 8,125 | 8,1875 | 8,0625 | 8,125 |
| 09.11.1992 | 8,0625 | 8,125 | 7,75 | 8 |
| 10.11.1992 | 8,0625 | 8,25 | 8 | 8 |
| 11.11.1992 | 8,0625 | 8,1875 | 8,0625 | 8,1875 |
| 12.11.1992 | 8,125 | 8,1875 | 8 | 8,1875 |
| 13.11.1992 | 8,1875 | 8,25 | 8,0625 | 8,25 |
| 16.11.1992 | 8,125 | 8,3125 | 8,0625 | 8,1875 |
| 17.11.1992 | 8,1875 | 8,25 | 7,9375 | 8,0625 |
| 18.11.1992 | 8 | 8,1875 | 7,9375 | 8,1875 |
| 19.11.1992 | 8,1875 | 9,125 | 8,125 | 9 |
| 20.11.1992 | 9 | 9,25 | 8,8125 | 9,1875 |
| 23.11.1992 | 9 | 9,3125 | 8,9375 | 9,25 |
| 24.11.1992 | 9,1875 | 9,25 | 8,9375 | 9 |
| 25.11.1992 | 8,9375 | 9 | 8,5 | 8,8125 |
| 27.11.1992 | 8,6875 | 8,875 | 8,625 | 8,6875 |
| 30.11.1992 | 8,75 | 8,9375 | 8,6875 | 8,9375 |
| 01.12.1992 | 8,9375 | 9,125 | 8,875 | 9,125 |
| 02.12.1992 | 9,125 | 9,1875 | 8,9375 | 8,9375 |
| 03.12.1992 | 7,5 | 8,1875 | 7,5 | 8,0625 |
| 04.12.1992 | 8,125 | 8,4375 | 7,875 | 8,375 |
| 07.12.1992 | 8,5625 | 8,8125 | 8,5 | 8,8125 |
| 08.12.1992 | 8,875 | 9,0625 | 8,75 | 8,8125 |
| 09.12.1992 | 8,875 | 8,875 | 8,5625 | 8,625 |
| 10.12.1992 | 8,6875 | 8,75 | 8,3125 | 8,4375 |
| 11.12.1992 | 8,5 | 8,5 | 8,3125 | 8,375 |
| 14.12.1992 | 8,4375 | 8,5625 | 8,3125 | 8,375 |
| 15.12.1992 | 8,375 | 8,375 | 8,0625 | 8,1875 |
| 16.12.1992 | 8,125 | 8,4375 | 7,9375 | 8,3125 |
| 17.12.1992 | 8,4375 | 9,0625 | 8,4375 | 9 |
| 18.12.1992 | 9,125 | 9,25 | 8,9375 | 9,125 |
| 21.12.1992 | 9,125 | 9,1875 | 9 | 9,125 |
| 22.12.1992 | 9,125 | 9,375 | 9,125 | 9,1875 |
| 23.12.1992 | 8,5 | 8,875 | 8,5 | 8,8125 |
| 24.12.1992 | 8,75 | 8,9375 | 8,6875 | 8,8125 |
| 28.12.1992 | 8,875 | 8,875 | 8,75 | 8,875 |
| 29.12.1992 | 8,875 | 9,125 | 8,8125 | 8,9375 |
| 30.12.1992 | 8,9375 | 9,125 | 8,875 | 9,0625 |
| 31.12.1992 | 9,0625 | 9,0625 | 8,9375 | 9,0625 |