Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Advanced Micro Devices, Inc. logosu
AMD
Advanced Micro Devices, Inc.
23:00:01
537.37 $
0.0000 (%0.00)
Önceki Kapanış: 512.48
Düşük₺526.315
Yüksek₺539.69
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AMD: Advanced Micro Devices, Inc. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,0465
KAPANIŞ 29,0553

En Düşük

DÜŞÜK 13,5625

En Yüksek

YÜKSEK 48,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200014,968815,593814,687515,5
04.01.200015,12515,514,593814,625
05.01.200014,531315,06251415
06.01.200015,51615,2516
07.01.200015,406316,406315,37516,25
10.01.200016,7517,7516,687517,5
11.01.200017,517,968816,968817,25
12.01.20001718,37516,812518,125
13.01.200018,37518,87517,562518,875
14.01.200018,562520,281318,520,1875
18.01.20002020,62519,343819,5
19.01.200019,87521,519,406319,5938
20.01.200021,7522,56251919,5
21.01.200019,562519,562518,062518,9375
24.01.200018,62519,218816,906317,25
25.01.200017,281320,2517,2520
26.01.200018,812519,12518,281318,5
27.01.20001919,518,437518,4688
28.01.200018,593818,87517,187517,625
31.01.200017,62518,12517,218818
01.02.200018,2518,37517,518,2813
02.02.200018,156318,2517,781318,0313
03.02.200018,37519,687518,156319,5
04.02.200019,520,062519,187519,2813
07.02.200019,281320,656319,062520,6563
08.02.200020,52119,593820,6875
09.02.200020,687521,187520,2521,0313
10.02.200021,031321,37520,656321,25
11.02.200021,37522,7520,906322,75
14.02.200022,406322,7521,062521,625
15.02.200021,7522,37521,187521,75
16.02.200021,87522,593821,687521,875
17.02.200022,093822,093821,062521,5
18.02.200021,187521,81252021,5
22.02.200020,12521,218819,812520,9063
23.02.200020,843820,968820,531320,5313
24.02.200020,7521,468820,343821,2813
25.02.200020,781321,187519,62520,25
28.02.200020,156320,156318,812518,875
29.02.200019,687520,12519,519,75
01.03.200019,937520,687519,843820,25
02.03.200020,218820,218819,2519,625
03.03.200019,8752119,87520,75
06.03.20002324,52323,75
07.03.200024,718829,524,527,5
08.03.200027,7527,752426,75
09.03.200026,34383025,2529,0625
10.03.200026,562527,1252526
13.03.200024,156326,62524,12525,75
14.03.20002626,8752424
15.03.200024,525,218823,7524,625
16.03.200024,81252523,156324,5938
17.03.200024,406325,343824,062525
20.03.200025,468827,062525,37526,875
21.03.200027,062527,87526,312527,4063
22.03.200027,7529,437527,62528,75
23.03.200028,28132926,2527,6875
24.03.200026,7528,437526,593827
27.03.20002727,968826,906327,0938
28.03.200027,12528,437526,7527,5625
29.03.20002828,12525,937527,375
30.03.200026,43753026,37530
31.03.200029,87530,187528,2529,5
03.04.200029,62530,93752930,4375
04.04.200030,62532,2525,530,5625
05.04.20003234,531330,906334,1875
06.04.200036,37537,12531,37535,5
07.04.200035,437537,753537,75
10.04.200038,37539,593836,12537,75
11.04.200035,781335,87533,531335,3125
12.04.200034,87538,531,37538
13.04.200038,593838,687535,062535,5
14.04.200034,87535,7532,12533
17.04.200032,6253732,593836,3125
18.04.200036,437539,62535,7539,5
19.04.200039,343839,468837,218837,625
20.04.200037,687539,468837,539,125
24.04.200038,62540,812538,093840,5
25.04.2000414440,87543,75
26.04.200042,593843,687540,937541,125
27.04.200040,2543,62540,12542,625
28.04.20004344,437540,812543,75
01.05.200043,54643,468844,1875
02.05.200044,062546,187543,906344,75
03.05.200044,7545,2542,031343,875
04.05.20004445,56254345
05.05.200045,031346,437545,031346
08.05.20004545,544,093844,375
09.05.20004444,7540,687541,75
10.05.200040,254138,539,9688
11.05.200040,62543,87539,7543,875
12.05.200043,531344,87542,2542,8438
15.05.200042,6254341,531342,75
16.05.200043,437544,781342,87544,25
17.05.200043,937544,593842,542,5
18.05.20004343,562542,37543,25
19.05.200042,62542,87541,656341,9063
22.05.200041,531341,7538,62540,25
23.05.200039,87540,437537,593837,75
24.05.20003737,87533,812536,3438
25.05.20003637,68753335,3125
26.05.200035,187537,562534,62537
30.05.200038,93754338,437543
31.05.200042,937543,12540,531340,875
01.06.200041,437543,687541,156342
02.06.20004545,437543,812545,0625
05.06.200044,87548,544,812545,5625
06.06.200046,281347,218844,545,125
07.06.200044,7544,968842,87543,5
08.06.20004545,2543,12543,5625
09.06.200044,2544,7544,031344,375
12.06.200044,93754542,62542,75
13.06.20004344,406342,031344
14.06.200043,656344,541,281341,875
15.06.200041,281342,2540,156341,4375
16.06.200041,37542,37540,541,25
19.06.200040,546,12540,545,9063
20.06.200045,812546,593844,687545,625
21.06.200044,937547,718844,547,5
22.06.20004747,468845,545,625
23.06.200045,62545,843843,2543,875
26.06.200044,544,687542,62543,625
27.06.20004343,541,2542,125
28.06.200041,687541,937539,468840,3438
29.06.200039,539,537,468838,125
30.06.200038,312540,37538,187538,625
03.07.200038,542,53842,125
05.07.200037,538,843836,2537,625
06.07.200037,2538,937536,538,75
07.07.200038,87541,718838,781341
10.07.200043,12543,812541,87542,5
11.07.200042,12543,093840,781341,75
12.07.20004242,593841,37542,1563
13.07.200042,968843,542,187542,75
14.07.200043,687545,2543,093845
17.07.200044,593846,12543,937545,625
18.07.200044,062545,62543,187545,5
19.07.20004447,543,156345,125
20.07.200044,544,7541,937543,0625
21.07.200042,468842,46884040,0625
24.07.200040,541,593838,312539
25.07.200039,540,062538,781339,375
26.07.200039,343839,343836,87538,0938
27.07.200036,812536,93753435
28.07.200035,843837,468834,687535,5
31.07.200035,937536,87534,7536
01.08.200036,093836,187533,281333,875
02.08.200033,534,437530,37531,25
03.08.200029,37532,87529,031332,75
04.08.20003333,187530,281331,375
07.08.200030,2533,187530,187532,5
08.08.200032,87533,406330,2530,625
09.08.200031,2531,937529,87530,875
10.08.200030,187530,781328,2528,5
11.08.200027,62529,252728,875
14.08.200029,562531,62528,62531,5
15.08.200031,62532,3753132
16.08.200032,312533,12531,062532,625
17.08.200031,62534,12531,37534,0625
18.08.200035,218835,534,535,125
21.08.200035,37535,87533,2534,0938
22.08.200034,12535,12533,12534,4375
23.08.200034,6253533,37534,75
24.08.200035,1253634,12534,9375
25.08.20003535,12533,687534,5
28.08.200034,62535,2533,812534,5
29.08.200034,562535,753434,75
30.08.200034,535,37534,062535
31.08.200035,2538,2535,062537,5
01.09.200038,12538,2536,62537,5
05.09.2000373734,2534,75
06.09.200034,534,53232
07.09.200032,533,87531,533
08.09.2000333331,562531,875
11.09.200031,562533,06253132,25
12.09.200031,062532,437530,12530,5
13.09.200028,529,528,062529
14.09.200029,06253027,7528,375
15.09.20002828,527,12527,75
18.09.200027,5302626,5
19.09.200026,2530,526,2530,375
20.09.200030,437530,7528,312529,6875
21.09.200028,2528,6252323,9375
22.09.200024,25282426,5
25.09.200026,7526,8752525,9375
26.09.2000262624,524,875
27.09.200025,062525,523,2524
28.09.200024,7525,523,2523,625
29.09.200024,0625252324
02.10.200023,937524,937522,7523,25
03.10.20002425,437523,437523,6875
04.10.200023,524,8752324,5
05.10.200024,437524,62523,12523,5
06.10.200023,812524,937521,562522
09.10.200022,7522,7521,37522,375
10.10.200022,7523,437521,62522,75
11.10.200022,2523,62521,12523,5
12.10.200024,252621,7522,5625
13.10.200022,12522,62521,312521,875
16.10.200021,812521,81252020,375
17.10.20002020,2517,87518,375
18.10.200017,519,516,187518,125
19.10.200019,93752219,37521,8125
20.10.200021,87522,62521,437522,125
23.10.200022,187522,87521,562521,875
24.10.200021,7521,7519,937520,1875
25.10.200020,187520,31251919,1875
26.10.200019,12520,62518,7520,3125
27.10.20002121,187520,12520,4375
30.10.200020,37520,8752020,25
31.10.200020,87523,062520,7522,625
01.11.200021,87524,2521,7523,8125
02.11.200024,62525,437523,62523,75
03.11.200024,062524,1252323,75
06.11.200024,437524,812523,937524,3125
07.11.2000242422,522,5625
08.11.200022,687522,687521,562521,6875
09.11.200021,12521,687520,187521
10.11.200021,12521,312519,7520,0625
13.11.200019,312522,2519,2521,3125
14.11.200022,522,62521,37521,75
15.11.200021,812522,521,437521,9375
16.11.200021,687521,687520,437520,5625
17.11.200020,562521,37520,062520,5625
20.11.200020,2521,187519,812520,375
21.11.200020,562521,187519,812519,9375
22.11.200019,812520,812519,437519,625
24.11.200020,37520,937520,187520,8125
27.11.200021,437521,437518,562519
28.11.200018,7519,2517,437517,75
29.11.200017,687518,062516,517,0625
30.11.2000161614,687515,25
01.12.200015,812516,62515,2515,4375
04.12.200015,8751615,12515,375
05.12.200015,516,515,515,75
06.12.200016,187516,2514,312514,4375
07.12.200014,562514,937514,2514,5
08.12.200015,2516,251516,0625
11.12.200016,2517,437516,062517,3125
12.12.200017,518,187517,12517,25
13.12.200017,87517,87516,562516,75
14.12.200016,7517,312516,516,5
15.12.200016,312516,562515,516,1875
18.12.20001616,1251515,25
19.12.200015,437516,62515,312515,375
20.12.200015,12515,37514,2514,5625
21.12.200014,312514,687513,562513,6875
22.12.20001414,62513,937514,3125
26.12.200014,62514,812513,87514,125
27.12.200014,12514,7513,87514,625
28.12.200014,514,687514,062514,3125
29.12.200014,312514,513,812513,8125