Dati storici Advanced Micro Devices - AMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	112,60	116,55	110,53	114,03	29.470.887	-1,72	-1,53%
1 Mese	124,55	125,25	106,50	114,02	42.410.723	-13,67	-10,98%
3 Mesi	136,24	144,12	106,50	121,30	39.640.972	-25,36	-18,61%
6 Mesi	156,12	174,05	106,50	137,62	37.004.930	-45,24	-28,98%
1 Anno	162,74	227,30	106,50	155,35	47.573.161	-51,86	-31,87%
3 Anni	115,27	227,30	54,58	113,16	66.160.952	-4,39	-3,81%
5 Anni	56,71	227,30	36,75	103,67	63.184.509	54,17	95,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	110,84	-3,33	-2,92%	114,86	115,75	110,43	41.329.298
21 Feb 2025	114,17	-0,52	-0,45%	114,95	116,55	113,105	26.349.793
20 Feb 2025	114,69	0,41	0,36%	114,245	116,11	113,14	30.083.937
19 Feb 2025	114,28	1,18	1,04%	114,05	115,19	113,47	27.497.617
15 Feb 2025	113,10	1,29	1,15%	112,60	114,63	111,70	31.580.289
14 Feb 2025	111,81	0,09	0,08%	112,00	114,56	110,475	40.836.784
13 Feb 2025	111,72	0,62	0,56%	109,52	111,8356	109,0649	24.732.273
12 Feb 2025	111,10	0,62	0,56%	108,98	113,07	108,94	34.989.682
11 Feb 2025	110,48	2,92	2,71%	108,40	111,40	108,15	34.914.412
08 Feb 2025	107,56	-2,60	-2,36%	109,05	109,92	106,79	42.055.752
07 Feb 2025	110,16	-1,85	-1,65%	110,93	112,56	109,02	50.455.755
06 Feb 2025	112,01	-7,49	-6,27%	107,61	112,09	106,50	110.434.995
05 Feb 2025	119,50	5,23	4,58%	115,50	119,85	114,79	67.314.060
04 Feb 2025	114,27	-1,68	-1,45%	113,99	115,16	112,9815	30.505.465
01 Feb 2025	115,95	-2,91	-2,45%	119,15	119,565	115,33	40.473.519
31 Gen 2025	118,86	1,51	1,29%	118,47	120,44	117,09	29.565.335
30 Gen 2025	117,35	3,18	2,79%	115,80	118,52	114,96	41.514.950
29 Gen 2025	114,17	-0,84	-0,73%	115,175	116,13	113,00	40.539.592
28 Gen 2025	115,01	-7,83	-6,37%	117,80	118,08	112,80	59.415.071
25 Gen 2025	122,84	-0,91	-0,74%	124,55	125,25	122,23	31.298.524
24 Gen 2025	123,75	0,00	0,00%	123,75	123,75	123,75	0
23 Gen 2025	123,75	1,47	1,20%	123,19	125,65	121,912	32.825.758