| czw, 13 lut 2025, 19:45 CET, NY 13:45, Londyn 18:45, Tokio 3:45, ^SPX +0.46% Dane historyczne: Advanced Micro Devices Inc (AMD.US) | | 13 lut, 19:30 112.1500 +0.4300 (+0.38%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | 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 | 10559 | 12 lut 2025 | 109.52 | 111.8356 | 109.0649 | 111.72 | +0.56% | +0.6200 | 25,319,729 | 10558 | 11 lut 2025 | 108.98 | 113.07 | 108.94 | 111.1 | +0.56% | +0.6200 | 35,033,759 | 10557 | 10 lut 2025 | 108.44 | 111.4 | 108.15 | 110.48 | +2.71% | +2.9200 | 34,905,359 | 10556 | 7 lut 2025 | 109.13 | 109.92 | 106.79 | 107.56 | -2.36% | -2.6000 | 46,082,499 | 10555 | 6 lut 2025 | 110.93 | 112.56 | 109.02 | 110.16 | -1.65% | -1.8500 | 50,426,590 | 10554 | 5 lut 2025 | 107.61 | 112.09 | 106.5 | 112.01 | -6.27% | -7.4900 | 110,609,343 | 10553 | 4 lut 2025 | 115.45 | 119.85 | 114.79 | 119.5 | +4.58% | +5.2300 | 69,412,094 | 10552 | 3 lut 2025 | 113.875 | 115.16 | 112.98 | 114.27 | -1.45% | -1.6800 | 34,586,051 | 10551 | 31 sty 2025 | 119.14 | 119.565 | 115.33 | 115.95 | -2.45% | -2.9100 | 40,533,565 | 10550 | 30 sty 2025 | 118.53 | 120.44 | 117.09 | 118.86 | +1.29% | +1.5100 | 29,788,383 | 10549 | 29 sty 2025 | 115.77 | 118.52 | 114.96 | 117.35 | +2.79% | +3.1800 | 40,199,052 | 10548 | 28 sty 2025 | 115.175 | 116.15 | 112.95 | 114.17 | -0.73% | -0.8400 | 40,554,760 | 10547 | 27 sty 2025 | 117.8 | 118.08 | 112.8 | 115.01 | -6.37% | -7.8300 | 61,067,888 | 10546 | 24 sty 2025 | 124.55 | 125.25 | 122.23 | 122.84 | -0.16% | -0.2000 | 31,570,300 | 10545 | 23 sty 2025 | 121.425 | 123.71 | 120.63 | 123.04 | -0.57% | -0.7100 | 24,921,108 | 10544 | 22 sty 2025 | 123.08 | 125.65 | 121.912 | 123.75 | +1.20% | +1.4700 | 35,023,842 | 10543 | 21 sty 2025 | 122.39 | 123.75 | 121.1201 | 122.28 | +0.68% | +0.8200 | 31,578,832 | 10542 | 17 sty 2025 | 120.78 | 122.74 | 120.55 | 121.46 | +2.55% | +3.0200 | 35,765,924 | 10541 | 16 sty 2025 | 120.265 | 121.09 | 118.25 | 118.44 | -1.27% | -1.5200 | 29,414,126 | 10540 | 15 sty 2025 | 117.55 | 120.42 | 117.46 | 119.96 | +3.33% | +3.8700 | 38,185,819 | 10539 | 14 sty 2025 | 118 | 118.66 | 114.5 | 116.09 | -1.05% | -1.2300 | 37,005,279 | 10538 | 13 sty 2025 | 115.28 | 117.48 | 114.41 | 117.32 | +1.10% | +1.2800 | 39,128,897 | 10537 | 10 sty 2025 | 118.18 | 118.71 | 114.4501 | 116.04 | -4.76% | -5.8000 | 59,415,614 | 10536 | 8 sty 2025 | 124.51 | 125.3 | 120.1201 | 121.84 | -4.31% | -5.4900 | 46,723,136 | 10535 | 7 sty 2025 | 130.51 | 131.71 | 126.8537 | 127.33 | -1.71% | -2.2200 | 39,220,408 | 10534 | 6 sty 2025 | 129.07 | 130.73 | 127.36 | 129.55 | +3.33% | +4.1800 | 48,020,190 | 10533 | 3 sty 2025 | 121.65 | 125.56 | 121.42 | 125.37 | +3.93% | +4.7400 | 36,785,299 | 10532 | 2 sty 2025 | 122.29 | 123.14 | 119.44 | 120.63 | -0.13% | -0.1600 | 34,256,182 | 10531 | 31 gru 2024 | 123.1 | 123.55 | 120.138 | 120.79 | -1.35% | -1.6500 | 30,203,428 | 10530 | 30 gru 2024 | 123.562 | 124.1 | 122.35 | 122.44 | -2.20% | -2.7500 | 30,501,637 | 10529 | 27 gru 2024 | 124.37 | 126.18 | 122.26 | 125.19 | +0.10% | +0.1300 | 32,924,011 | 10528 | 26 gru 2024 | 125.52 | 127.2999 | 125.05 | 125.06 | -0.97% | -1.2300 | 25,139,138 | 10527 | 24 gru 2024 | 127.51 | 127.51 | 124.66 | 126.29 | +1.36% | +1.6900 | 24,829,564 | 10526 | 23 gru 2024 | 120.71 | 126.3387 | 120.47 | 124.6 | +4.52% | +5.3900 | 47,777,898 | 10525 | 20 gru 2024 | 118 | 121.86 | 117.9 | 119.21 | +0.28% | +0.3300 | 53,591,212 | 10524 | 19 gru 2024 | 122.16 | 123.38 | 118.45 | 118.88 | -2.08% | -2.5300 | 46,160,667 | 10523 | 18 gru 2024 | 125.43 | 127.75 | 120.43 | 121.41 | -2.89% | -3.6100 | 49,724,442 | 10522 | 17 gru 2024 | 124.45 | 127.08 | 123.15 | 125.02 | -1.32% | -1.6700 | 43,314,939 | 10521 | 16 gru 2024 | 126.01 | 127.76 | 123.12 | 126.69 | -0.17% | -0.2200 | 42,090,277 | 10520 | 13 gru 2024 | 131.3 | 131.3 | 124.77 | 126.91 | -2.83% | -3.6900 | 67,544,738 | ▼ 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 |
| |
|