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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 102,7996
KAPANIŞ 103,0293

En Düşük

DÜŞÜK 60,05

En Yüksek

YÜKSEK 151,05
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202365,99866,8863,5964,02
04.01.20236565,7963,3164,66
05.01.202364,1564,3562,362,33
06.01.202363,14564,360,0563,96
09.01.202366,2269,3265,6767,24
10.01.202366,6768,1566,5668,05
11.01.202368,3969,1367,220169,06
12.01.202370,0771,6567,1870,8
13.01.202369,8471,169,2371
17.01.202370,8772,6670,65371,59
18.01.202371,8772,7870,570,53
19.01.202368,97569,253667,26567,71
20.01.202368,0170,1367,4570,07
23.01.202372,22576,5971,5476,53
24.01.202373,7575,641273,4274,7
25.01.202372,975,1272,0974,91
26.01.202376,577,079874,2875,16
27.01.202373,776,7473,4975,4
30.01.202374,2374,6472,472,45
31.01.202372,2675,272,0375,15
01.02.202378,4785,4877,8884,64
02.02.202384,2988,938883,288,31
03.02.202386,65588,801485,8386,09
06.02.202384,6386,2883,22483,68
07.02.202384,3286,2582,5285,91
08.02.202385,888884,5484,69
09.02.202385,8886,6782,7683,21
10.02.202382,2982,7180,4781,48
13.02.202381,5784,1580,983,13
14.02.202382,786,18581,767285,95
15.02.202385,185,8983,3285,18
16.02.202382,9883,3580,0580,08
17.02.202379,679,649877,3778,5
21.02.202377,1578,45576,4576,77
22.02.202376,9378,129975,920176,61
23.02.202380,6381,7977,96579,75
24.02.202377,7578,8176,9478,09
27.02.202379,6480,1278,5378,77
28.02.202377,87280,1477,4278,58
01.03.202378,5580,286977,881378,29
02.03.202377,5780,9276,6580,44
03.03.202380,481,6379,3481,52
06.03.202382,0383,298681,0481,16
07.03.202381,0784,8580,66582,11
08.03.202382,7985,7782,2885,37
09.03.202385,2987,8183,5984,03
10.03.202384,4785,4581,6382,67
13.03.202381,3983,8378,51582,01
14.03.202383,6788,383,5987,45
15.03.202386,7790,4286,21589,68
16.03.202389,7296,6989,0296,6
17.03.202396,6698,7595,936497,84
20.03.202396,396,9492,996,81
21.03.20239799,464693,6495,93
22.03.202395,65101,795,6497,58
23.03.2023100,05102,4398,671100,28
24.03.202399,1899,5296,7497,95
27.03.202398,0298,9395,42596,61
28.03.202396,7796,9492,8794,56
29.03.202396,0796,9194,8796,09
30.03.20239899,5397,2597,88
31.03.202396,3498,3695,2798,01
03.04.202396,69596,7994,8196,56
04.04.202397,03897,2795,2195,87
05.04.202394,3594,591,3692,56
06.04.202391,4792,914890,6292,47
10.04.202391,3295,79591,0295,48
11.04.202396,0696,0792,6994,03
12.04.202394,979591,7492,33
13.04.202392,7993,1691,8392,09
14.04.202391,8292,9790,591,75
17.04.202390,2390,6988,389,87
18.04.202391,6192,1689,3389,78
19.04.202388,5190,5488,2289,94
20.04.202388,82591,579588,7390,11
21.04.202389,889,888,05588,43
24.04.202388,1188,6486,3487,57
25.04.202386,987,0683,7683,8
26.04.202386,5187,3585,3285,94
27.04.202386,4187,56584,0987,44
28.04.202387,0289,7586,4489,37
01.05.202391,0391,0488,6189,69
02.05.202389,3290,45588,1289,91
03.05.202383,5485,4881,0281,62
04.05.202381,5791,6481,1186,61
05.05.202384,9990,42584,7289,84
08.05.202389,9995,65589,1795,04
09.05.202394,8996,1693,428195,06
10.05.202396,4299,9496,1297,02
11.05.202398,15599,1996,1497,1
12.05.202396,8397,4593,6895,26
15.05.202395,297,4393,4597,4
16.05.202397,39103,2897,31101,48
17.05.2023101,79104,14100,05103,75
18.05.2023103,98108,1103,93107,93
19.05.2023106,36107,29104,6201105,82
22.05.2023104,68108,79103,4923108
23.05.2023107,25110,99107,19108,12
24.05.2023105,98108,91105,64108,27
25.05.2023117,305120,69115,8120,35
26.05.2023122,46127,43120,89127,03
30.05.2023130,415130,79123,51125,27
31.05.2023122,42123,96117,86118,21
01.06.2023117,29121,28116,6119,47
02.06.2023120,75121,66117,675117,86
05.06.2023116,59119,32116,42117,93
06.06.2023117,91124,42117,74124,23
07.06.2023124,025125,34117,07117,83
08.06.2023118,295122,21117,05121,05
09.06.2023123,57127,25123,55124,92
12.06.2023128,52130,48126,4129,19
13.06.2023132,32132,83122,45124,53
14.06.2023126,525127,725123,81127,33
15.06.2023125,39125,7122,26124,24
16.06.2023125,82125,85119,9120,08
20.06.2023119,085121,75117,7118,93
21.06.2023118,485119,1888111,67112,11
22.06.2023112,24114109,85110,7
23.06.2023109,31111,0957107,46110,01
26.06.2023110,95112,55107,2107,51
27.06.2023108,565110,97107,08110,39
28.06.2023108,21111,78107,63110,17
29.06.2023112,065112,7599109,84111,24
30.06.2023113,03114,69112,41113,91
03.07.2023115,16116,73114,51115,82
05.07.2023116,1117,662113,855113,95
06.07.2023112,07113,79110,31113,48
07.07.2023114,16115,33113,04113,17
10.07.2023113113,61109,88113,58
11.07.2023111,66113,27109,5111,32
12.07.2023112,89115,3999112,3101114,58
13.07.2023115,76116,16113,575115,92
14.07.2023116,17122,12115,25115,94
17.07.2023115,95118,8399112,73118,32
18.07.2023117,55118,43115,192117,93
19.07.2023121,3121,6699115,55116,43
20.07.2023114,96115,05109,24110,25
21.07.2023110,97112,3109,54110,95
24.07.2023110,617111,31108,55110,61
25.07.2023111,14114,05111113
26.07.2023111,91112,36109,3110,09
27.07.2023111,79115,08110,51111,1
28.07.2023113,38114,86112,44112,96
31.07.2023114,16114,68112,35114,4
01.08.2023114,26118,19113,16117,6
02.08.2023119,49119,5107,38109,35
03.08.2023108,95114,96108,95113,15
04.08.2023114,48118,85113,96115,82
07.08.2023116,36119,08115,49116,81
08.08.2023114,94115,46111,41113,23
09.08.2023112,89113,15108,78110,47
10.08.2023111,3113,89109,47110,23
11.08.2023108,85109,07106,48107,57
14.08.2023106,75111,99105,42111,98
15.08.2023111,99113,18110,17111,35
16.08.2023110,0863110,4388106,98107,19
17.08.2023107,62107,85104,1104,44
18.08.2023102,4106,07101,68105,45
21.08.2023106,2108,54105,67108,22
22.08.2023109,4109,72104,85105,66
23.08.2023105,65110,08105109,43
24.08.2023111,06111,64100,871101,8
25.08.2023101,165104,1299,58102,25
28.08.2023103,47104,07100,8944102,61
29.08.2023102,11106,57101,79105,92
30.08.2023105,402107,67104,5106,59
31.08.2023106,19108,06104,86105,72
01.09.2023107110,06106,61109,45
05.09.2023109111,82106,3110,78
06.09.2023110,56111,33108,22109,28
07.09.2023106,14107,69105,09106,59
08.09.2023107,02109,737105,75106,09
11.09.2023107,315107,51103105,32
12.09.2023104,2106,74103,18105,31
13.09.2023105,1108,74104,83107,71
14.09.2023108,43109,1494106,2212106,63
15.09.2023106,07106,76101,28101,49
18.09.2023100,815102,9999,45102,37
19.09.2023101,75102,8582100,7101,61
20.09.2023102,36103,94100,28100,34
21.09.202398,698,8795,8496,11
22.09.202396,9298,4295,6196,2
25.09.202395,9597,4594,4697,38
26.09.202396,597,8395,2795,96
27.09.202396,8299,2396,3598,07
28.09.202397,94104,297,76102,76
29.09.2023104,69104,94102,56102,82
02.10.2023102,21103,71101,7103,27
03.10.2023101,7963103,2999,17100,08
04.10.2023100,65104,4100,34104,07
05.10.2023103,405103,74100,27102,91
06.10.2023102,16107,87102,03107,24
09.10.2023106,01107,31104,79106,97
10.10.2023107,49110,12106,4109,01
11.10.2023109,14110,1106,93108,31
12.10.2023108,4111,31107,5101108,79
13.10.2023108,65108,97104,75105,09
16.10.2023105,42107,48105,03106,46
17.10.2023103,54106,29101,6601105,14
18.10.2023103,38104,78101,74102,17
19.10.2023103,81105,6101,84102,4
20.10.2023102,28104,34101,44101,81
23.10.2023100,812102,4299,315100,01
24.10.2023100,97101,789999,38101,67
25.10.2023100,42101,0395,2396,055
26.10.202395,9997,5293,11593,67
27.10.202395,897,3594,5996,43
30.10.202396,1497,0492,7496,18
31.10.202396,23598,818894,0798,5
01.11.202398,58108,1598,5108,04
02.11.2023107,96109,405105,91107,83
03.11.2023109,05113,39107,86112,25
06.11.2023112,6113,08110,22111,75
07.11.2023111,86114,65111,22113,45
08.11.2023113,55115,3166112,88113,59
09.11.2023114,095115,81113,06113,49
10.11.2023114,35119,7114,03118,59
13.11.2023118,34118,68116116,79
14.11.2023119,7122,11119,22119,88
15.11.2023120,54120,59116,8701118
16.11.2023117,2120,726116,41119,83
17.11.2023119,64121,49118,82120,62
20.11.2023120,7121,93120,07121,53
21.11.2023120,54120,65117,94119,16
22.11.2023120124,7623119,9516122,51
24.11.2023122,03123,25121,54122,31
27.11.2023122,07123,89121,772122,65
28.11.2023121,98122,54120,79122,01
29.11.2023123,98125,725123,48123,85
30.11.2023123,61124,05119,65121,16
01.12.2023119,88121,4001118,645121,39
04.12.2023119,75119,9116,37118,57
05.12.2023117,43118,49116,45118,38
06.12.2023120,69122,83116,38116,82
07.12.2023120,79128,68119,56128,37
08.12.2023129,54131126,89128,92
11.12.2023130,56135,04128,25134,41
12.12.2023132,25139,89131,9137,61
13.12.2023137,97139,24136,03138,19
14.12.2023138,89141,82135,73138
15.12.2023139,52140,89137,25139,15
18.12.2023139,15139,79137,65138,9
19.12.2023138,57143,47138,56140,15
20.12.2023139139,58135,37135,47
21.12.2023138,14139,98137,38139,91
22.12.2023140,48140,7138,31139,6
26.12.2023140,07143,85139,92143,41
27.12.2023144,72146,25143,18146,07
28.12.2023146,8150,41145,95148,76
29.12.2023149,5151,05147,2147,41