Dati storici Advanced Micro Devices - AMD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	151,65	162,29	146,75	155,04	43.310.713	8,32	5,49%
1 Mese	179,52	183,00	145,29	162,11	55.345.515	-19,55	-10,89%
3 Mesi	173,15	227,30	145,29	178,92	64.305.075	-13,18	-7,61%
6 Mesi	96,14	227,30	94,07	158,92	67.602.919	63,83	66,39%
1 Anno	91,04	227,30	81,02	134,28	65.923.969	68,93	75,71%
3 Anni	82,97	227,30	54,58	108,13	70.858.958	77,00	92,80%
5 Anni	27,59	227,30	26,03	89,22	65.687.081	132,38	479,81%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	160,20	2,80	1,78%	159,08	160,77	156,2603	43.399.406
27 Apr 2024	157,40	3,64	2,37%	154,30	158,63	153,4252	42.459.381
26 Apr 2024	153,76	2,02	1,33%	149,24	155,14	146,75	41.349.084
25 Apr 2024	151,74	-0,53	-0,35%	156,56	157,6598	150,63	43.363.702
24 Apr 2024	152,27	3,63	2,44%	151,65	153,495	150,3724	45.981.994
23 Apr 2024	148,64	2,00	1,36%	148,075	149,88	145,63	49.827.218
20 Apr 2024	146,64	-8,44	-5,44%	151,59	154,12	145,29	71.236.964
19 Apr 2024	155,08	1,06	0,69%	155,45	156,9599	152,32	52.623.448
18 Apr 2024	154,02	-9,44	-5,78%	163,99	164,45	153,90	75.783.146
17 Apr 2024	163,46	3,14	1,96%	162,28	164,8799	161,70	55.244.731
16 Apr 2024	160,32	-2,96	-1,81%	164,43	164,44	158,76	61.407.487
13 Apr 2024	163,28	-7,22	-4,23%	164,58	165,70	161,83	63.377.822
12 Apr 2024	170,50	3,36	2,01%	167,545	170,9499	166,5492	48.963.796
11 Apr 2024	167,14	-3,64	-2,13%	166,71	169,735	164,25	59.537.006
10 Apr 2024	170,78	0,88	0,52%	170,21	171,59	167,29	42.888.856
09 Apr 2024	169,90	-0,52	-0,31%	168,20	171,6599	166,82	43.950.137
06 Apr 2024	170,42	4,59	2,77%	168,08	172,6896	165,58	66.039.250
05 Apr 2024	165,83	-14,94	-8,26%	182,64	183,00	165,65	88.018.137
04 Apr 2024	180,77	2,07	1,16%	177,51	182,05	176,70	49.912.075
03 Apr 2024	178,70	-4,64	-2,53%	179,52	180,098	174,83	61.546.656
02 Apr 2024	183,34	2,85	1,58%	180,04	187,2352	179,90	74.252.341