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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 101,1131
KAPANIŞ 101,1459

En Düşük

DÜŞÜK 72,5

En Yüksek

YÜKSEK 164,4599
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202192,1196,0690,91592,3
05.01.202192,193,207791,4192,77
06.01.202191,6292,2889,4690,33
07.01.202191,3395,5191,295,16
08.01.202195,9896,493,2794,58
11.01.202194,02599,2393,7697,25
12.01.202197,8698,9794,0795,355
13.01.202193,0193,8990,8491,78
14.01.202191,7792,3690,4590,79
15.01.202190,7591,5987,8688,21
19.01.202189,5689,5887,2489,45
20.01.202190,5590,7888,688,75
21.01.202189,3492,0788,4391,53
22.01.202194,4295,9591,8892,79
25.01.202194,1495,7491,494,13
26.01.202194,9195,717193,6394,71
27.01.202191,191,8886,2288,84
28.01.202189,8389,8887,387,52
29.01.202187,5688,3385,0285,64
01.02.202186,8387,9584,6687,66
02.02.202188,4989,2886,9588,86
03.02.202188,689,4887,3487,89
04.02.202188,2288,687,0687,84
05.02.202188,1588,3686,87587,9
08.02.202188,3191,9987,9891,47
09.02.202191,3993,390,5590,91
10.02.202191,593,2790,4692,35
11.02.202192,993,6591,3392,66
12.02.202192,7594,2291,993,77
16.02.202193,99490,749991,46
17.02.202190,5690,9688,570189,94
18.02.202189,0989,687,3188,64
19.02.202189,7590,416388,6989,58
22.02.202188,1588,385,2185,37
23.02.202183,485,1179,3684,74
24.02.202184,3387,0982,8186,94
25.02.202186,1787,0981,9282,42
26.02.202183,56585,5982,9184,51
01.03.202185,36586,583,9786,39
02.03.202186,9286,9584,0484,13
03.03.202184,2884,3880,8580,86
04.03.202180,2381,806776,7877,75
05.03.20217979,4874,278,52
08.03.202178,037973,8673,96
09.03.202176,7379,21575,7778,53
10.03.202179,7580,0477,4177,52
11.03.202179,481,8979,3781,23
12.03.202179,7381,1979,2381,05
15.03.202181,9183,3981,282,5
16.03.202183,6684,7582,25582,75
17.03.202181,7583,2580,41182,63
18.03.202181,05581,6278,0178,12
19.03.202178,4979,3477,5979,06
22.03.202179,9981,26579,2280,3
23.03.202180,1380,3477,9578,38
24.03.202177,5578,876,476,48
25.03.202175,8576,9574,9676,22
26.03.202176,6277,499575,0377,41
29.03.202177,0378,0276,2677,14
30.03.202176,4776,5674,8576
31.03.202176,5779,1376,5278,5
01.04.202180,15581,3179,4881,09
05.04.202181,7481,980,3981,43
06.04.202181,2182,45580,8881,44
07.04.202181,3283,180,3582,2
08.04.202183,3283,7982,43583,35
09.04.202182,883,5982,1682,76
12.04.202182,05582,1878,0378,58
13.04.202179,6780,7278,9880,19
14.04.202179,8880,1377,93578,55
15.04.202180,3283,9579,9783,01
16.04.202183,383,5981,5382,15
19.04.202182,1383,1880,3981,11
20.04.202180,8281,1178,5179,27
21.04.202178,9981,6678,8681,61
22.04.202181,6181,7978,5979,06
23.04.202180,2183,379,9682,76
26.04.202183,3585,982,785,41
27.04.202185,6787,1585,1385,21
28.04.202188,8589,283,9284,02
29.04.202184,785,2782,6383,91
30.04.202182,9784,181,41581,62
03.05.202181,978278,4678,55
04.05.202177,9578,6777,0478,61
05.05.202179,0579,377,3677,83
06.05.202177,6378,059976,4777,89
07.05.202178,7579,571878,2278,81
10.05.202178,278,375,9275,99
11.05.202173,5776,9372,7576,83
12.05.202175,0976,1374,1674,64
13.05.202175,2175,772,573,09
14.05.202174,0275,027472,7274,59
17.05.202174,21575,5273,4174,65
18.05.202174,7475,769974,2474,44
19.05.202173,1676,9772,7676,23
20.05.202176,8178,2776,2578,06
21.05.202178,5578,8177,0477,17
24.05.202177,2678,0176,877,44
25.05.202177,3378,7776,836577,86
26.05.202177,8378,5977,5978,34
27.05.202178,1178,4377,4778,42
28.05.202178,6681,0978,6680,08
01.06.202181,0182,9180,6680,81
02.06.20218182,680,6681,97
03.06.202181,1381,8980,2680,28
04.06.202180,9282,1980,8181,58
07.06.202181,481,6880,3881,35
08.06.202181,8782,64580,4580,89
09.06.202181,0981,67779,879,96
10.06.202180,0281,7179,781,56
11.06.202181,6182,3380,781,31
14.06.202181,5181,5580,281,55
15.06.202181,5981,6880,22580,47
16.06.202180,7581,4578,9680,11
17.06.202180,7785,3780,5784,56
18.06.202184,2885,7783,4884,65
21.06.202183,4984,1982,2182,59
22.06.202182,984,0482,4883,58
23.06.202183,8384,48583,160383,82
24.06.202184,3987,139984,36586,1
25.06.202186,3486,3685,185,62
28.06.202186,388886,1587,08
29.06.202187,4190,386,6689,52
30.06.202190,8294,33590,693,93
01.07.202194,0494,17591,793,31
02.07.202193,2895,2792,20594,7
06.07.202194,87595,4193,3294,47
07.07.202195,0295,4490,3190,54
08.07.202187,8690,339987,4589,74
09.07.202190,0491,2688,5390,9
12.07.202191,2291,989,6590,81
13.07.202190,4891,4189,829990,26
14.07.202190,7691,39588,9489,05
15.07.202189,7889,7886,180186,93
16.07.202187,3288,0385,6885,89
19.07.202184,9987,229484,2486,58
20.07.202187,0987,7785,16587,11
21.07.202187,2589,4986,989,41
22.07.202189,491,3689,0891,21
23.07.202191,348492,3790,1992,15
26.07.202192,0192,7591,1291,82
27.07.202192,9494,189,191,03
28.07.202193,4498,7189,6597,93
29.07.202196,58105,7496,58102,95
30.07.2021101,6106,97101,38106,19
02.08.2021105,93110,33103,83108,63
03.08.2021108,15114,85107,66112,56
04.08.2021114,36122,49114,16118,77
05.08.2021116,63117,68111,59112,35
06.08.2021110,55116,2599109,7110,11
09.08.2021111,31112,33107,06107,58
10.08.2021107,895109,17104,36106,48
11.08.2021107,6109,79105,62107,68
12.08.2021107,39108,44105,86106,5
13.08.2021107,17111,71106,57110,55
16.08.2021110,2111,58105,865107,48
17.08.2021106,6435108,7105,35107,56
18.08.2021107,35108,07103,27103,44
19.08.2021103,315106,18101,975103,7
20.08.2021104,32105,98103,99104,65
23.08.2021105,295109,02104,86108,77
24.08.2021109,45109,61107,28107,65
25.08.2021108,13109,91107,45108,3
26.08.2021108,57109,2299106,84107,27
27.08.2021108,01111,78107,8111,4
30.08.2021112,61114,4899111,26111,32
31.08.2021111,26111,26109,0343110,72
01.09.2021111,3111,85109,85109,99
02.09.2021110,32110,88108,77109,2
03.09.2021108,85111,17108,5109,92
07.09.2021109,955110,58108,66109,15
08.09.2021108,88109,3105,52106,17
09.09.2021106,56107,2953105,84106,15
10.09.2021106,99106,9913104,98105,2
13.09.2021105,26105,28102,63104,8
14.09.2021105,52106,82104,42105,73
15.09.2021106106,32104,03105,6
16.09.2021104,915106,75103,76106,22
17.09.2021105,555105,98103,71103,88
20.09.2021101,58102,5199,51101,55
21.09.2021102,15103,4299101,18102,82
22.09.2021102,815104,56102,21104,38
23.09.2021104,89106,86103,89106,15
24.09.2021105,185106,0499104,68105,8
27.09.2021105,065108,44103,44108,16
28.09.2021106,835107,65101,42101,52
29.09.2021102,295102,6699,81100,35
30.09.2021102,08104,44101,99102,9
01.10.2021102,6103100,64102,45
04.10.2021101,742101,8599,82100,34
05.10.2021100,92102,8699100,6101101,81
06.10.2021100,445103,72100,35103,64
07.10.2021104,6107,95104,46106,45
08.10.2021106,55107,28104,89105,06
11.10.2021104,62107,2104,022104,68
12.10.2021105,165106,04104,34105,04
13.10.2021106,275109,88106,25109,16
14.10.2021110,5112,22109,6301111,99
15.10.2021112,505112,835111,11112,12
18.10.2021111,9116,88111,37116,43
19.10.2021116,16117,17114,47116,33
20.10.2021116,29118,3001115,421116,39
21.10.2021116,5119,68116,26119,33
22.10.2021120,825121,56118,37119,82
25.10.2021120,515123,4599118,6122,36
26.10.2021122,99127,2122,5782122,93
27.10.2021121,63128,08121,05122,28
28.10.2021122,855123,5120,26121,16
29.10.2021120,95122,57119,88120,23
01.11.2021119,45125,67118,1301125,23
02.11.2021124,98128,455124,2127,63
03.11.2021127,75130,6126,7901130,53
04.11.2021132,01139130,77137,5
05.11.2021139,185141,22134,42136,34
08.11.2021137,7153,6137,7150,16
09.11.2021154,01155,65143,89148,92
10.11.2021143,93146,3138,52139,87
11.11.2021142,955146,47140,84146,01
12.11.2021146,025148,59144,25147,89
15.11.2021148148,98142,86146,49
16.11.2021145,93153,08145,34152,45
17.11.2021151,98154,6599149,69151,34
18.11.2021157,07158,89152,56155,02
19.11.2021155,76156,92153,445155,41
22.11.2021157,14161,8799152,39152,52
23.11.2021150,41152,66145,2996149,92
24.11.2021149,46157,93147,19157,8
26.11.2021155,8158,1152,81154,81
29.11.2021157,5162,505156,1161,91
30.11.2021163,28164,4599155,6801158,37
01.12.2021160,37160,88148,92149,11
02.12.2021147,675152,53146,47150,68
03.12.2021151,645152,38140,72144,01
06.12.2021141,135141,31134,2139,06
07.12.2021143,9145,76141,0001144,85
08.12.2021144,96147,04142,7145,24
09.12.2021145,16146,69137,8138,1
10.12.2021141,29141,365135,82138,55
13.12.2021138,25139,4133,415133,8
14.12.2021131,67137,24130,6135,6
15.12.2021135,11146,69133,81146,5
16.12.2021147147,93137,02138,64
17.12.2021136,3142,04136,11137,75
20.12.2021135,97138,26133,52135,8
21.12.2021138,185144,5135,15144,25
22.12.2021142,65144,5140,27143,88
23.12.2021143,89149,018143,85146,14
27.12.2021147,51154,89147,25154,36
28.12.2021155,88156,73151,38153,15
29.12.2021152,82154,3399147,29148,26
30.12.2021147,44148,85144,85145,15
31.12.2021146,16148,61143,55143,9