| śro, 10 gru 2025, 9:57 CET, NY 3:57, Londyn 8:57, Tokio 17:57, WIG20 -0.16% | Dane historyczne: Advanced Micro Devices Inc (AMD.US) | | 9 gru, 22:00 221.6200 +0.5100 (+0.23%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne AMD.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 10766 | 9 gru 2025 | 221.04 | 224.84 | 217.907 | 221.62 | +0.23% | +0.5100 | 25,166,128 | | 10765 | 8 gru 2025 | 219.085 | 223.71 | 218.36 | 221.11 | +1.44% | +3.1400 | 30,943,182 | | 10764 | 5 gru 2025 | 217.165 | 223.642 | 216.24 | 217.97 | +0.92% | +1.9900 | 33,292,396 | | 10763 | 4 gru 2025 | 216.875 | 219.12 | 214.14 | 215.98 | -0.74% | -1.6200 | 24,478,204 | | 10762 | 3 gru 2025 | 216.26 | 218.2 | 211.7686 | 217.6 | +1.10% | +2.3600 | 28,545,180 | | 10761 | 2 gru 2025 | 221.79 | 225.98 | 214.39 | 215.24 | -2.06% | -4.5200 | 42,002,462 | | 10760 | 1 gru 2025 | 213.875 | 220.98 | 213.5 | 219.76 | +1.03% | +2.2300 | 30,768,722 | | 10759 | 28 lis 2025 | 216.135 | 218.3 | 214.02 | 217.53 | +1.54% | +3.2900 | 18,657,987 | | 10758 | 26 lis 2025 | 210.05 | 215.5899 | 207 | 214.24 | +3.93% | +8.1100 | 43,270,240 | | 10757 | 25 lis 2025 | 201.475 | 206.58 | 194.275 | 206.13 | -4.15% | -8.9200 | 69,773,496 | | 10756 | 24 lis 2025 | 207.16 | 217.13 | 205.85 | 215.05 | +5.53% | +11.2700 | 46,749,561 | | 10755 | 21 lis 2025 | 208.805 | 208.83 | 195 | 203.78 | -1.09% | -2.2400 | 67,421,145 | | 10754 | 20 lis 2025 | 232.7 | 234.25 | 204.53 | 206.02 | -7.84% | -17.5300 | 66,342,870 | | 10753 | 19 lis 2025 | 230.26 | 235.2799 | 219.7101 | 223.55 | -2.93% | -6.7400 | 52,093,445 | | 10752 | 18 lis 2025 | 236.78 | 238 | 224.71 | 230.29 | -4.25% | -10.2300 | 45,619,850 | | 10751 | 17 lis 2025 | 242.745 | 248.77 | 237.15 | 240.52 | -2.55% | -6.2900 | 37,942,206 | | 10750 | 14 lis 2025 | 240.11 | 253.44 | 235.08 | 246.81 | -0.46% | -1.1500 | 47,655,644 | | 10749 | 13 lis 2025 | 251.9 | 259.6309 | 246.06 | 247.96 | -4.22% | -10.9300 | 63,178,592 | | 10748 | 12 lis 2025 | 253.13 | 263.51 | 250 | 258.89 | +9.00% | +21.3700 | 108,941,979 | | 10747 | 11 lis 2025 | 241.655 | 248.46 | 234.64 | 237.52 | -2.65% | -6.4600 | 61,336,768 | | 10746 | 10 lis 2025 | 242.135 | 248.9 | 240.5 | 243.98 | +4.47% | +10.4400 | 43,361,641 | | 10745 | 7 lis 2025 | 230.94 | 235.87 | 224.6401 | 233.54 | -1.75% | -4.1600 | 52,162,576 | | 10744 | 6 lis 2025 | 253.465 | 253.51 | 235.74 | 237.7 | -7.27% | -18.6300 | 66,049,698 | | 10743 | 5 lis 2025 | 243.24 | 259.65 | 242.805 | 256.33 | +2.51% | +6.2800 | 67,366,572 | | 10742 | 4 lis 2025 | 250.35 | 257.38 | 247.39 | 250.05 | -3.70% | -9.6000 | 56,491,830 | | 10741 | 3 lis 2025 | 259.33 | 260.91 | 253.89 | 259.65 | +1.38% | +3.5300 | 36,351,420 | | 10740 | 31 paź 2025 | 259.6 | 262.13 | 253.4064 | 256.12 | +0.50% | +1.2800 | 34,449,205 | | 10739 | 30 paź 2025 | 259.92 | 263.88 | 252.31 | 254.84 | -3.59% | -9.4900 | 45,162,492 | | 10738 | 29 paź 2025 | 264.19 | 267.0799 | 257.4044 | 264.33 | +2.45% | +6.3200 | 49,335,594 | | 10737 | 28 paź 2025 | 259.14 | 264.58 | 257 | 258.01 | -0.64% | -1.6600 | 47,448,669 | | 10736 | 27 paź 2025 | 257.88 | 260.42 | 249.8001 | 259.67 | +2.67% | +6.7500 | 65,613,111 | | 10735 | 24 paź 2025 | 243.36 | 253.39 | 241.95 | 252.92 | +7.63% | +17.9300 | 71,221,144 | | 10734 | 23 paź 2025 | 230.16 | 235.9 | 228.54 | 234.99 | +2.07% | +4.7600 | 39,024,429 | | 10733 | 22 paź 2025 | 236.85 | 240.1324 | 224.88 | 230.23 | -3.28% | -7.8000 | 59,668,778 | | 10732 | 21 paź 2025 | 239.39 | 242.26 | 234.02 | 238.03 | -1.05% | -2.5300 | 47,122,393 | | 10731 | 20 paź 2025 | 236.465 | 242.88 | 234.4 | 240.56 | +3.21% | +7.4800 | 56,741,695 | | 10730 | 17 paź 2025 | 233.26 | 235.38 | 227.91 | 233.08 | -0.63% | -1.4800 | 55,804,203 | | 10729 | 16 paź 2025 | 236.285 | 241.2 | 232.24 | 234.56 | -1.69% | -4.0400 | 69,726,437 | | 10728 | 15 paź 2025 | 222.705 | 239.24 | 220.7601 | 238.6 | +9.40% | +20.5100 | 108,480,962 | | 10727 | 14 paź 2025 | 219.2 | 224.98 | 215.9 | 218.09 | +0.77% | +1.6700 | 71,216,269 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych AMD.US
W polu podawania nazwy tikera wpisz "d:amd.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|