Dati storici Advanced Micro Devices - AMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	101,515	103,18	95,53	99,97	36.593.425	-5,88	-5,79%
1 Mese	108,40	116,55	95,53	106,18	35.137.982	-12,76	-11,77%
3 Mesi	126,01	131,71	95,53	115,28	39.828.444	-30,37	-24,10%
6 Mesi	139,06	174,05	95,53	133,47	36.988.716	-43,42	-31,22%
1 Anno	203,02	203,55	95,53	150,03	45.690.770	-107,38	-52,89%
3 Anni	108,93	227,30	54,58	113,05	64.863.305	-13,29	-12,20%
5 Anni	45,41	227,30	36,75	104,50	62.625.802	50,23	110,61%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	96,63	-3,68	-3,67%	98,79	101,29	95,83	38.449.815
08 Mar 2025	100,31	1,46	1,48%	98,85	100,65	96,3931	33.232.462
07 Mar 2025	98,85	-2,82	-2,77%	99,05	101,08	98,28	28.941.993
06 Mar 2025	101,67	0,92	0,91%	100,36	101,84	98,87	27.825.629
05 Mar 2025	100,75	2,52	2,57%	96,00	103,18	95,89	54.095.444
04 Mar 2025	98,23	-1,63	-1,63%	101,515	102,34	97,09	38.871.598
01 Mar 2025	99,86	0,35	0,35%	99,62	101,80	98,69	45.141.070
28 Feb 2025	99,51	-5,23	-4,99%	105,19	105,7499	99,50	47.163.621
27 Feb 2025	104,74	0,78	0,75%	104,99	105,7999	103,99	29.107.772
26 Feb 2025	103,96	-4,15	-3,84%	107,885	108,64	103,62	39.079.124
25 Feb 2025	108,11	-2,73	-2,46%	111,52	111,60	107,98	28.989.664
22 Feb 2025	110,84	-3,33	-2,92%	114,86	115,75	110,43	41.328.602
21 Feb 2025	114,17	-0,52	-0,45%	114,95	116,55	113,105	27.185.366
20 Feb 2025	114,69	0,41	0,36%	114,245	116,11	113,14	30.080.930
19 Feb 2025	114,28	1,18	1,04%	114,05	115,2994	113,47	28.190.923
15 Feb 2025	113,10	1,29	1,15%	112,60	114,63	111,70	32.426.328
14 Feb 2025	111,81	0,09	0,08%	112,00	114,56	110,475	40.823.170
13 Feb 2025	111,72	0,62	0,56%	109,52	111,8356	109,0649	25.237.360
12 Feb 2025	111,10	0,62	0,56%	108,98	113,07	108,94	34.989.682