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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 65,599
KAPANIŞ 65,6196

En Düşük

DÜŞÜK 36,75

En Yüksek

YÜKSEK 97,98
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202046,8649,2546,6349,1
03.01.202048,0349,3947,5448,6
06.01.202048,0248,8647,8648,39
07.01.202049,3549,3948,0448,25
08.01.202047,8548,347,1447,83
09.01.202048,9449,9648,3948,97
10.01.202049,2649,294848,165
13.01.202048,6648,8648,2448,745
14.01.202048,6449,03547,9148,21
15.01.202048,2349,0848,1248,545
16.01.202049,1750,3148,9949,77
17.01.202050,251,0549,950,93
21.01.202050,9651,8150,751,05
22.01.202051,6351,87551,19551,43
23.01.202051,3451,74550,7451,71
24.01.202052,280352,8149,4750,35
27.01.202048,4549,7947,949,26
28.01.202050,0350,8549,4850,53
29.01.202047,8448,0746,147,51
30.01.202046,4948,8146,1348,78
31.01.202048,448,5846,7947
03.02.202046,448,146,2348,02
04.02.202049,2149,7548,6149,45
05.02.202050,2950,4249,3149,84
06.02.202048,849,3947,6349,32
07.02.202048,9150,66548,63549,73
10.02.202049,4752,349,3552,26
11.02.202053,2254,4852,9153,8
12.02.202054,5354,8553,5353,89
13.02.202053,4355,0353,3454,53
14.02.202055,1955,454,5655,31
18.02.202054,9458,1354,8456,89
19.02.202057,9959,2757,5158,9
20.02.202058,4459,0256,1557,27
21.02.202056,7156,852,8953,28
24.02.202048,17550,27547,4949,12
25.02.202051,1451,2447,1247,57
26.02.202047,749,2947,0747,49
27.02.202045,3846,2442,2144,01
28.02.202041,35546,1541,0445,48
02.03.202047,4247,6844,6647,46
03.03.202049,0350,245,6746,75
04.03.202048,2550,1447,210150,11
05.03.202048,6849,7247,5148,11
06.03.202049,4449,5446,7448,59
09.03.202043,0346,3442,5143,27
10.03.202045,4145,4443,145,38
11.03.202044,1945,9743,845,7
12.03.20204242,53939,01
13.03.202042,243,9139,643,9
16.03.202039,0843,3738,5138,71
17.03.202040,1942,8838,341,88
18.03.202039,5441,9536,7539,12
19.03.202039,5641,737,6939,82
20.03.202041,5142,482539,5839,61
23.03.202040,6242,3238,9541,64
24.03.202044,0446,8143,9946,22
25.03.202046,7947,87544,42544,63
26.03.202045,7847,545,447,5
27.03.202046,3247,97545,946,58
30.03.202047,2448,4646,6647,86
31.03.202047,92548,5345,1645,48
01.04.202044,1846,8543,1643,66
02.04.202043,445,2843,144,49
03.04.202044,344,839341,742,59
06.04.202044,347,5844,0647,52
07.04.202048,9649,6546,67547,56
08.04.202048,074947,6148,79
09.04.202049,6550,2547,7248,38
13.04.202048,4751,0748,2350,94
14.04.202052,23555,1452,1154,93
15.04.202053,7355,569953,4154,99
16.04.202055,9658,0855,6356,95
17.04.202057,3557,75555,5556,6
20.04.202055,9858,6355,8556,97
21.04.202056,957,7351,4152,92
22.04.202054,9156,1554,3455,92
23.04.202056,6557,28555,6455,9
24.04.202055,156,7854,4256,18
27.04.202057,445856,2556,49
28.04.202057,1657,3555,355,51
29.04.202054,5354,8652,7453,66
30.04.202053,4354,2952,0352,39
01.05.202051,0751,9549,0949,88
04.05.202049,81552,6149,7352,56
05.05.202053,4353,5151,2952,19
06.05.202052,4253,3151,8852,16
07.05.202052,9352,966651,6251,95
08.05.202052,1553,2751,8153,19
11.05.202052,955,8952,7555,74
12.05.202056,206556,5853,7553,76
13.05.202054,0455,2251,29552,18
14.05.202052,154,5451,6154,51
15.05.202053,3254,43552,8654,2
18.05.202054,9855,2554,2454,59
19.05.202054,3956,7354,3655,47
20.05.202056,5556,9855,62556,39
21.05.202056,6856,7254,6154,65
22.05.202054,7755,374853,7855,17
26.05.202056,0156,0853,0253,19
27.05.202053,2753,2849,0952,74
28.05.202052,2553,5451,2551,74
29.05.202052,0753,851,8553,8
01.06.202053,3154,1152,8953,63
02.06.202053,4553,5752,0153,54
03.06.202053,596553,6552,3352,73
04.06.202052,5953,7452,252,63
05.06.202052,9953,5752,0853,1
08.06.202053,353,3552,2652,97
09.06.202052,949756,4652,7256,39
10.06.202057,25957,0357,44
11.06.202055,9456,6852,852,83
12.06.202055,0155,652,1153,5
15.06.202052,5854,7352,412854,68
16.06.202055,7256,0753,5954,46
17.06.202054,7955,8254,354,55
18.06.202054,6255,122553,6554,04
19.06.202054,4155,45553,81554,23
22.06.202054,6755,1753,7454,76
23.06.202055,0555,3753,8753,99
24.06.202053,9454,7451,9252,39
25.06.202052,5652,750,5451,93
26.06.202051,8551,9549,4550,1
29.06.202050,1550,2848,4250,28
30.06.202051,1652,7750,8252,61
01.07.202052,6352,8751,652,58
02.07.202053,033553,1952,050852,34
06.07.202052,953,5252,3353,4
07.07.202053,2854,1752,8652,93
08.07.202053,0153,4752,0753,43
09.07.202053,5257,5853,3157,255
10.07.202057,5458,1555,5155,88
13.07.202056,6858,3553,3853,59
14.07.202053,354,8652,2654,72
15.07.202054,9655,3753,5955,34
16.07.202054,6855,1553,7454,92
17.07.202055,3155,8154,6855,04
20.07.202055,2357,5354,8357,46
21.07.202057,80558,556,317357
22.07.202057,076256,9761,79
23.07.202061,6362,3358,634259,57
24.07.202064,1869,9464,0569,4
27.07.202069,2871,6367,7968,97
28.07.202068,169,867,0267,61
29.07.202075,577,1973,976,09
30.07.202075,3778,9675,0778,2
31.07.202078,6778,9675,3677,43
03.08.202078,1978,577,0677,67
04.08.202078,0385,80577,9985,04
05.08.202084,9686,3283,3285,31
06.08.202085,4986,9884,780186,71
07.08.202086,6787,2982,670284,85
10.08.202085,0585,1679,322182,24
11.08.202080,7180,7176,176,88
12.08.202078,4382,8877,5582,61
13.08.202082,8884,0281,5481,84
14.08.202081,8183,2480,8881,3
17.08.202082,0983,0681,55282,42
18.08.202082,882,8881,0381,66
19.08.202081,775781,8580,4581,09
20.08.202079,7482,8479,1282,77
21.08.202083,2984,4182,2383,81
24.08.202084,5585,3382,5583,08
25.08.202083,3686,6282,3586,35
26.08.202086,969487,7285,286,02
27.08.202086,3586,5882,9483,8
28.08.202084,386,0484,1985,55
31.08.202085,0592,6485,0590,82
01.09.202091,9292,5190,189992,18
02.09.202094,0194,2888,7490,22
03.09.202087,8488,4781,5982,54
04.09.202081,4584,3976,3382,01
08.09.202078,0581,887878,69
09.09.202081,482,4479,2881,91
10.09.202083,0783,3178,3878,98
11.09.202079,8279,9975,0476,34
14.09.202076,878,8276,2677,9
15.09.202077,6680,3375,9778,93
16.09.202079,3579,7276,5476,66
17.09.202074,8876,62574,276,55
18.09.20207777,473,8574,93
21.09.202074,2377,9873,8877,94
22.09.202078,36578,7975,2777,7
23.09.202077,3977,9174,3474,73
24.09.202074,5477,2573,975,82
25.09.202076,3578,274,6778,055
28.09.202079,116579,5777,5279,48
29.09.202079,382,5579,381,77
30.09.202081,7582,9480,6681,99
01.10.202083,0685,2582,8684,86
02.10.202082,5884,6581,6681,8
05.10.202082,5586,281982,5586,15
06.10.202086,2187,2583,5484,48
07.10.202086,187,7985,6586,69
08.10.202088,1188,7285,9586,51
09.10.202084,7485,7582,346583,1
12.10.202083,6585,1383,1284,29
13.10.202084,8686,0983,973385,28
14.10.202085,8685,9683,4684,21
15.10.202083,484,720182,4283,13
16.10.202083,5483,9982,4183,17
19.10.202083,6284,6581,5382
20.10.202082,1682,6980,5881,56
21.10.202081,7281,929979,1979,2
22.10.202079,6580,8278,4279,42
23.10.202080,9381,9979,3381,96
26.10.202082,5584,9780,8682,23
27.10.20208282,3777,5778,88
28.10.202078,7378,9675,7676,4
29.10.202076,7579,1876,2978,02
30.10.202077,0977,774,2375,29
02.11.202075,8576,339873,757374,7
03.11.202074,9377,0874,676,58
04.11.202080,2581,8578,97581,35
05.11.202083,2783,581,8583
06.11.202083,5286,0982,6785,88
09.11.202084,2487,0582,7783,12
10.11.202081,9382,1377,6377,99
11.11.202079,3981,4778,9781,28
12.11.202081,328380,381,84
13.11.202082,7383,1180,781,43
16.11.202081,2183,7880,4883,73
17.11.202083,929884,8182,9183,36
18.11.202083,013583,95582,2282,54
19.11.202082,3985,6481,7285,54
20.11.202085,2886,184,4784,64
23.11.202085,5287,5484,61585,31
24.11.202085,723586,1183,3285,07
25.11.202085,7687,8485,5286,71
27.11.202087,998886,359887,19
30.11.202087,3392,7486,5392,66
01.12.202092,2593,990,7892,63
02.12.202092,8996,3792,525393,74
03.12.202094,0694,792,0192,31
04.12.202092,5894,5890,6394,04
07.12.202094,959592,9794,07
08.12.202094,0594,7491,992,92
09.12.202092,7694,789,1689,83
10.12.202089,5592,0989,029791,66
11.12.202091,5492,3390,1691,65
14.12.202092,20595,4191,8594,78
15.12.202095,9397,9895,4597,12
16.12.202097,0497,2795,4696,85
17.12.202097,5597,9296,2596,84
18.12.202097,2797,6893,5695,92
21.12.202094,2595,2891,0893,23
22.12.202093,3693,5590,5393,16
23.12.202093,0893,1391,4691,55
24.12.202091,892,5191,3191,81
28.12.202092,9393,1490,8291,6
29.12.202091,6692,4689,430190,62
30.12.202090,7892,8590,1992,29
31.12.202092,192,390,8791,71