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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 158,0626
KAPANIŞ 157,6645

En Düşük

DÜŞÜK 117,9

En Yüksek

YÜKSEK 227,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024144,28144,4137,43138,58
03.01.2024135,71137,43133,74135,32
04.01.2024134,3137,7134136,01
05.01.2024136,78141,01136,44138,58
08.01.2024140,36147,15140,15146,18
09.01.2024145,95149,86145,08149,26
10.01.2024150,07150,88146,65148,54
11.01.2024148,52150,38143,69148,02
12.01.2024148,04148,75145146,56
16.01.2024150,36159,72149,98158,74
17.01.2024158,45160,64154,4160,17
18.01.2024166,2168,6158,22162,67
19.01.2024165,8174,25162,2174,23
22.01.2024174,39174,72164,15168,18
23.01.2024166,5169,63164,27168,42
24.01.2024172,55180,58170,56178,29
25.01.2024183,41184,92177,63180,33
26.01.2024175,29181,23174,15177,25
29.01.2024178,77178,89174,4177,83
30.01.2024176,13178,48169,52172,06
31.01.2024165,74171,3162,56167,69
01.02.2024169,27171,14165,86170,48
02.02.2024173,79179173,05177,66
05.02.2024179,09180,01171,11174,23
06.02.2024173,15173,88165,5167,88
07.02.2024169,47172,97168,2170,94
08.02.2024170,33172,17168,6169,35
09.02.2024171175,1168,66172,48
12.02.2024172,68177,41170,67171,91
13.02.2024167,94173,17164,3171,54
14.02.2024173,47178,74172,88178,7
15.02.2024179,14180,5175,26176,76
16.02.2024177,45180,33173,25173,87
20.02.2024171,14171,81162165,69
21.02.2024162,74164,9161,81164,29
22.02.2024173,2183,83172181,86
23.02.2024181,86183,8174,55176,52
26.02.2024178,78179,84174,81176,01
27.02.2024175,92178,46172,49178
28.02.2024176,25176,84173,59176,54
29.02.2024179,82193179,82192,53
01.03.2024197,91202,72195,42202,64
04.03.2024205,16211,01203,5205,36
05.03.2024200,5205,33199,15205,13
06.03.2024210,43214,81207,32210,63
07.03.2024212,52213,83208,22211,38
08.03.2024213,41227,3205,6207,39
11.03.2024203,01203,55196,7198,39
12.03.2024200,52202,85194,27202,76
13.03.2024198,73198,83192,7194,79
14.03.2024192,92196,93184,03187,06
15.03.2024184,83193,8184,48191,06
18.03.2024193,29193,5188,05190,65
19.03.2024183,16185,61177,36181,42
20.03.2024182,03182,68174179,73
21.03.2024185,97187,69177,66178,68
22.03.2024177,21180,76175,05179,65
25.03.2024172,9182,8172178,63
26.03.2024179,54182,6176,33177,87
27.03.2024179,96181,23175,4179,59
28.03.2024179,47183,4178,3180,49
01.04.2024180,1187,24179,9183,34
02.04.2024179,47180,1174,83178,7
03.04.2024177,54182,05176,7180,77
04.04.2024182,92183,02165,65165,83
05.04.2024168,1172,69165,58170,42
08.04.2024168,2171,66166,82169,9
09.04.2024170,21171,6167,29170,78
10.04.2024166,71169,78164167,14
11.04.2024167,55170,95166,55170,5
12.04.2024164,53165,7161,82163,28
15.04.2024164,43164,44158,76160,32
16.04.2024162,28164,88161,67163,46
17.04.2024163,97164,45153,88154,02
18.04.2024155,51156,96152,32155,08
19.04.2024151,59154,25145,29146,64
22.04.2024148,15149,89145,63148,64
23.04.2024151,65153,5150,35152,27
24.04.2024156,56157,66150,63151,74
25.04.2024149,15155,14146,75153,76
26.04.2024154,24158,63153,43157,4
29.04.2024159,08160,77156,26160,2
30.04.2024160,63162,29158,35158,38
01.05.2024148,11151,37142,14144,27
02.05.2024145,51147,62141,16146,16
03.05.2024148,75150,79147,24150,6
06.05.2024153,1156,65151,26155,78
07.05.2024156,32157,7153,66154,43
08.05.2024153,4155,33152,52153,62
09.05.2024153,13154,09150,61152,39
10.05.2024154,29156,37151,31151,92
13.05.2024151,28153,33150,4150,56
14.05.2024150,43153,49148,78153,16
15.05.2024155,59159,69154,7159,67
16.05.2024160,92168,06159,9162,62
17.05.2024168,43169,72162,32164,47
20.05.2024165,55168,49164,47166,33
21.05.2024164165,83163,1164,66
22.05.2024167,41169,81163,86165,52
23.05.2024170,18173,14158,27160,43
24.05.2024161,41167,66160,25166,36
28.05.2024169,42174,55164,96171,61
29.05.2024167,46168,48162,91165,14
30.05.2024167,9168,75163,8166,75
31.05.2024166,65169,5160,07166,9
03.06.2024170,82171,08160,91163,55
04.06.2024162,84164,83158,87159,99
05.06.2024162,07167,12161,38166,17
06.06.2024165,46169,51163,86166,78
07.06.2024166,59169,45165,86167,87
10.06.2024162,48165,55159,61160,34
11.06.2024160,5161,54156,92158,96
12.06.2024160,32162,24158,62160,24
13.06.2024160,4162,66157,31159,9
14.06.2024158,5161,34157,61159,63
17.06.2024158159,23154,14158,4
18.06.2024156,99157,24153,34154,63
20.06.2024155,82166,82155,5161,78
21.06.2024161,75163,2157,89161,23
24.06.2024159,75163,4158,19160,25
25.06.2024160,73161156,45160,25
26.06.2024160,6160,74156157,54
27.06.2024157,18160,61156,81159,47
28.06.2024160,23166,45159,41162,21
01.07.2024161,25161,51153,64157,69
02.07.2024157,04164,58156,7164,31
03.07.2024164,2165,26162,51163,9
05.07.2024165,97174,04165,68171,9
08.07.2024174,9178,95173,22178,69
09.07.2024177,97180,41174,7177,1
10.07.2024179,99187,28177,8183,96
11.07.2024184,07187,11177,25181,94
12.07.2024182,02186,99179,69181,61
15.07.2024184,45185,5178,54179,83
16.07.2024179,69179,75174,53177,55
17.07.2024169,8169,8159,37159,43
18.07.2024163,41163,41153,2155,77
19.07.2024154,86155,81150,62151,58
22.07.2024154,23156,7152,54155,87
23.07.2024154,95157,05153,8154
24.07.2024152,72153,68144,53144,63
25.07.2024144,07144,75136,81138,32
26.07.2024140,32141,29138,27139,99
29.07.2024141,19144,59138,75139,75
30.07.2024139,88141,7134,05138,44
31.07.2024150,73153,6140,03144,48
01.08.2024145147,29130,24132,54
02.08.2024133,5137,1131,33132,5
05.08.2024122,16139,14121,83134,82
06.08.2024135,15136,44129,1130,18
07.08.2024133,75136,24128,37128,67
08.08.2024131,97136,48128,94136,32
09.08.2024134,69135,5132,44134,27
12.08.2024134,44137,99133,23136,77
13.08.2024138,12141,19137,52141,13
14.08.2024143143,25137,64140,75
15.08.2024143147,96141,81147,36
16.08.2024145,7149,37145,2148,56
19.08.2024148,43155,37147,72155,28
20.08.2024156,49162,04154,51156,4
21.08.2024156,12158,65155,07157,81
22.08.2024158,87159,84151,01151,7
23.08.2024153,6156,4151,83154,98
26.08.2024154,7158,28148,91149,99
27.08.2024150,13151,7148,44150,5
28.08.2024149,4150,43144,72146,36
29.08.2024146,59149,49144,47145,49
30.08.2024147,52148,99145,25148,56
03.09.2024146,41146,49136,1136,94
04.09.2024140,51143,37138,51140,87
05.09.2024138,2141,71137,83139,44
06.09.2024138,7139,13132,11134,35
09.09.2024136,1138,45134,86138,15
10.09.2024139,06143,08137,25142,84
11.09.2024145,32150,16140,71149,86
12.09.2024148,43151,54147,65150,77
13.09.2024152,32153,03150,7152,31
16.09.2024151,7154,44150,91152,08
17.09.2024153,55154,04149,23150,82
18.09.2024150,9152,82148,01148,29
19.09.2024153,81159,25152,77156,74
20.09.2024156157,45152,47155,95
23.09.2024156,45157,19154,97156,75
24.09.2024157,46159,64154,58158,32
25.09.2024158,5162,95158,18162,02
26.09.2024167,06168,68164,05167,49
27.09.2024167,48168,73163,74164,35
30.09.2024163,1165,08162,18164,08
01.10.2024164,48165,4158,08159,75
02.10.2024159,31163,1158,67159,78
03.10.2024159,71166,79159,4162,85
04.10.2024166,53171,21164,42170,9
07.10.2024171,08172,41168,21170,97
08.10.2024171,75173,6170172,8
09.10.2024174,05174,05169,55171,02
10.10.2024169,76172,01162164,18
11.10.2024164,19169,35163,01167,89
14.10.2024167,77168,9165,15165,27
15.10.2024163,21164,13155,74156,64
16.10.2024158,07158,28154,92156,13
17.10.2024160160,44156,2156,25
18.10.2024157,41158,01155,56155,97
21.10.2024155,76158154,15157,9
22.10.2024156,6156,74151,91154,09
23.10.2024153153,45150,52152,91
24.10.2024154,74155,19152,35153,44
25.10.2024155,4158,91155,05156,23
28.10.2024158,5160,28157,04159,92
29.10.2024161,1167,51158,94166,25
30.10.2024153,01153,12148,1148,6
31.10.2024147,8148,68143,33144,07
01.11.2024144,44144,54141,32141,86
04.11.2024141,7143,64139,72140,71
05.11.2024141,94143,08140,8141,66
06.11.2024144,95145,63141,52145,1
07.11.2024146,68150,12145,66149,82
08.11.2024149,39150,71147,53147,95
11.11.2024147,38148,57144,91147,35
12.11.2024147147,45141,55143,63
13.11.2024142,86144,49139,07139,3
14.11.2024140,34141,4138,56138,84
15.11.2024136,57137,35133,65134,9
18.11.2024138,19140,9137,21138,93
19.11.2024137,41139,75137,14139,39
20.11.2024138,96140,77135,48137,6
21.11.2024138,87140,28134,93137,49
22.11.2024137,35139,13137,04138,35
25.11.2024140,49142,35139,05141,13
26.11.2024142,55142,8136,62137,72
27.11.2024137,2137,94132,96136,24
29.11.2024136,24138,59135,78137,18
02.12.2024137,92142,82137,8142,06
03.12.2024142,58143,45141,08141,98
04.12.2024142,96144,12141,18143,99
05.12.2024143,68143,95140,38141,36
06.12.2024141,48142,79137,4138,59
09.12.2024135,71135,77130130,87
10.12.2024131,56131,56127,07127,74
11.12.2024128,52131,21126,22130,15
12.12.2024130132,32129,07130,6
13.12.2024131,3131,3124,77126,91
16.12.2024126,01127,76123,12126,69
17.12.2024124,45127,08123,15125,02
18.12.2024125,43127,75120,43121,41
19.12.2024122,16123,38118,45118,88
20.12.2024118121,86117,9119,21
23.12.2024120,71126,34120,47124,6
24.12.2024127,51127,51124,66126,29
26.12.2024125,52127,3125,05125,06
27.12.2024124,37126,18122,26125,19
30.12.2024123,56124,1122,35122,44
31.12.2024123,1123,55120,14120,79