Mercados españoles cerrados en 7 hrs 59 min
IBEX 35
11.078,60 +28,50 (+0,26%) Euro Stoxx 50
5.073,05 +18,64 (+0,37%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,34 +0,46 (+0,55%) Oro
2.374,50 +34,20 (+1,46%) Bitcoin EUR
58.667,37 +1.613,93 (+2,83%)
Advanced Micro Devices, Inc. (0QZD.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:11PM BST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 154,75 | 154,05 | 150,63 | 152,76 | 152,76 | 195.297 |
| 08 may 2024 | 156,77 | 155,32 | 152,53 | 153,34 | 153,34 | 168.178 |
| 07 may 2024 | 149,20 | 157,67 | 154,30 | 154,48 | 154,48 | 126.346 |
| 03 may 2024 | 142,56 | 150,76 | 145,84 | 149,20 | 149,20 | 124.197 |
| 02 may 2024 | 144,94 | 147,61 | 141,17 | 144,43 | 144,43 | 118.607 |
| 01 may 2024 | 160,52 | 155,67 | 142,15 | 144,03 | 144,03 | 246.148 |
| 30 abr 2024 | 160,04 | 162,35 | 158,93 | 160,65 | 160,65 | 150.182 |
| 29 abr 2024 | 157,22 | 160,77 | 156,27 | 160,15 | 160,15 | 144.634 |
| 26 abr 2024 | 152,96 | 158,60 | 153,44 | 157,26 | 157,26 | 153.219 |
| 25 abr 2024 | 151,83 | 154,43 | 146,82 | 154,16 | 154,16 | 88.715 |
| 24 abr 2024 | 151,64 | 157,64 | 150,82 | 151,16 | 151,16 | 207.947 |
| 23 abr 2024 | 147,53 | 153,48 | 148,64 | 153,13 | 153,13 | 1.201.881 |
| 22 abr 2024 | 149,83 | 149,89 | 145,63 | 149,40 | 149,40 | 163.889 |
| 19 abr 2024 | 153,95 | 154,67 | 147,70 | 147,98 | 147,98 | 164.168 |
| 18 abr 2024 | 159,53 | 157,88 | 152,34 | 154,28 | 154,28 | 156.708 |
| 17 abr 2024 | 164,35 | 164,45 | 155,50 | 156,15 | 156,15 | 159.605 |
| 16 abr 2024 | 163,89 | 164,88 | 159,70 | 163,63 | 163,63 | 363.567 |
| 15 abr 2024 | 163,57 | 164,36 | 158,77 | 160,27 | 160,27 | 254.026 |
| 12 abr 2024 | 170,08 | 170,40 | 161,82 | 163,22 | 163,22 | 186.328 |
| 11 abr 2024 | 166,90 | 170,53 | 166,55 | 169,83 | 169,83 | 183.348 |
| 10 abr 2024 | 169,28 | 172,95 | 164,00 | 164,76 | 164,76 | 265.579 |
| 09 abr 2024 | 170,18 | 171,56 | 167,30 | 169,22 | 169,22 | 151.621 |
| 08 abr 2024 | 171,17 | 171,60 | 166,85 | 170,40 | 170,40 | 246.674 |
| 05 abr 2024 | 167,85 | 172,68 | 165,58 | 171,18 | 171,18 | 298.926 |
| 04 abr 2024 | 180,82 | 183,00 | 174,98 | 175,00 | 175,00 | 191.580 |
| 03 abr 2024 | 175,93 | 182,03 | 176,76 | 181,66 | 181,66 | 181.220 |
| 02 abr 2024 | 181,64 | 183,36 | 174,84 | 177,30 | 177,30 | 146.457 |
| 28 mar 2024 | 177,93 | 183,34 | 178,33 | 180,29 | 180,29 | 169.994 |
| 27 mar 2024 | 179,49 | 181,23 | 175,41 | 177,77 | 177,77 | 269.813 |
| 26 mar 2024 | 179,97 | 182,59 | 176,34 | 179,18 | 179,18 | 222.752 |
| 25 mar 2024 | 178,35 | 182,78 | 172,00 | 178,70 | 178,70 | 193.304 |
| 22 mar 2024 | 180,04 | 182,89 | 175,07 | 179,34 | 179,34 | 152.766 |
| 21 mar 2024 | 177,47 | 187,67 | 177,67 | 180,08 | 180,08 | 318.432 |
| 20 mar 2024 | 178,25 | 185,00 | 174,00 | 179,05 | 179,05 | 206.389 |
| 19 mar 2024 | 192,43 | 185,70 | 177,37 | 180,63 | 180,63 | 189.101 |
| 18 mar 2024 | 192,67 | 194,42 | 188,06 | 192,18 | 192,18 | 131.049 |
| 15 mar 2024 | 194,63 | 195,42 | 184,00 | 192,99 | 192,99 | 165.669 |
| 14 mar 2024 | 192,77 | 196,91 | 184,38 | 184,68 | 184,68 | 131.399 |
| 13 mar 2024 | 199,87 | 204,93 | 192,70 | 196,17 | 196,17 | 102.841 |
| 12 mar 2024 | 203,20 | 202,14 | 194,30 | 200,43 | 200,43 | 94.103 |
| 11 mar 2024 | 213,68 | 207,50 | 196,73 | 198,21 | 198,21 | 144.648 |
| 08 mar 2024 | 212,35 | 227,28 | 207,20 | 208,88 | 208,88 | 229.081 |
| 07 mar 2024 | 210,20 | 213,79 | 208,22 | 213,02 | 213,02 | 178.762 |
| 06 mar 2024 | 203,57 | 214,80 | 205,65 | 211,05 | 211,05 | 209.021 |
| 05 mar 2024 | 208,05 | 205,17 | 198,15 | 202,62 | 202,62 | 205.325 |
| 04 mar 2024 | 198,86 | 211,00 | 201,04 | 207,60 | 207,60 | 215.975 |
| 01 mar 2024 | 186,52 | 202,30 | 194,19 | 202,09 | 202,09 | 296.663 |
| 29 feb 2024 | 176,71 | 190,87 | 175,91 | 190,66 | 190,66 | 775.048 |
| 28 feb 2024 | 175,95 | 177,90 | 173,62 | 176,39 | 176,39 | 98.794 |
| 27 feb 2024 | 177,26 | 178,26 | 172,52 | 177,27 | 177,27 | 140.218 |
| 26 feb 2024 | 175,17 | 179,84 | 174,82 | 176,45 | 176,45 | 131.282 |
| 23 feb 2024 | 183,72 | 183,76 | 174,59 | 176,68 | 176,68 | 235.558 |
| 22 feb 2024 | 163,13 | 183,80 | 164,29 | 183,16 | 183,16 | 526.215 |
| 21 feb 2024 | 162,90 | 164,98 | 161,82 | 163,65 | 163,65 | 121.307 |
| 20 feb 2024 | 173,93 | 174,00 | 162,00 | 164,70 | 164,70 | 229.004 |
| 19 feb 2024 | 173,93 | 173,93 | 173,93 | 173,93 | 173,93 | - |
| 16 feb 2024 | 176,90 | 180,27 | 173,52 | 176,12 | 176,12 | 1.985.382 |
| 15 feb 2024 | 175,76 | 180,50 | 175,25 | 177,33 | 177,33 | 128.252 |
| 14 feb 2024 | 170,94 | 177,49 | 171,66 | 176,67 | 176,67 | 161.379 |
| 13 feb 2024 | 175,85 | 173,14 | 164,33 | 169,80 | 169,80 | 465.236 |
| 12 feb 2024 | 174,16 | 177,39 | 171,56 | 172,40 | 172,40 | 445.996 |
| 09 feb 2024 | 170,90 | 175,08 | 168,71 | 172,25 | 172,25 | 211.968 |
| 08 feb 2024 | 171,30 | 172,13 | 169,00 | 170,01 | 170,01 | 536.994 |
| 07 feb 2024 | 168,44 | 172,91 | 167,40 | 169,53 | 169,53 | 149.754 |
| 06 feb 2024 | 171,83 | 177,62 | 165,50 | 166,50 | 166,50 | 2.431.963 |
| 05 feb 2024 | 177,15 | 180,20 | 171,11 | 174,47 | 174,47 | 1.274.301 |
| 02 feb 2024 | 166,77 | 178,87 | 173,05 | 177,15 | 177,15 | 195.531 |
| 01 feb 2024 | 165,85 | 170,44 | 165,87 | 168,98 | 168,98 | 225.498 |
| 31 ene 2024 | 177,36 | 170,67 | 159,27 | 168,89 | 168,89 | 297.786 |
| 30 ene 2024 | 175,97 | 179,33 | 169,52 | 170,38 | 170,38 | 369.312 |
| 29 ene 2024 | 180,23 | 180,45 | 174,41 | 175,80 | 175,80 | 327.163 |
| 26 ene 2024 | 183,36 | 181,21 | 172,84 | 176,52 | 176,52 | 478.534 |
| 25 ene 2024 | 178,92 | 184,89 | 177,68 | 178,83 | 178,83 | 451.521 |
| 24 ene 2024 | 168,06 | 180,58 | 170,58 | 177,40 | 177,40 | 629.357 |
| 23 ene 2024 | 165,36 | 175,78 | 164,27 | 168,21 | 168,21 | 373.450 |
| 22 ene 2024 | 177,09 | 180,50 | 164,18 | 167,93 | 167,93 | 638.475 |
| 19 ene 2024 | 164,58 | 169,97 | 162,20 | 169,87 | 169,87 | 450.971 |
| 18 ene 2024 | 158,25 | 168,57 | 158,27 | 161,43 | 161,43 | 526.400 |
| 17 ene 2024 | 157,89 | 159,33 | 154,41 | 157,20 | 157,20 | 372.901 |
| 16 ene 2024 | 146,23 | 159,71 | 145,25 | 156,52 | 156,52 | 609.235 |
| 15 ene 2024 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
| 12 ene 2024 | 143,72 | 148,73 | 145,00 | 146,22 | 146,22 | 199.557 |
| 11 ene 2024 | 146,69 | 150,32 | 143,70 | 147,81 | 147,81 | 310.796 |
| 10 ene 2024 | 145,89 | 150,45 | 146,67 | 148,74 | 148,74 | 211.558 |
| 09 ene 2024 | 144,02 | 149,66 | 145,10 | 149,02 | 149,02 | 280.300 |
| 08 ene 2024 | 138,35 | 147,06 | 138,42 | 146,99 | 146,99 | 224.584 |
| 05 ene 2024 | 135,97 | 141,01 | 135,99 | 139,32 | 139,32 | 175.798 |
| 04 ene 2024 | 135,32 | 137,67 | 134,00 | 137,05 | 137,05 | 251.057 |
| 03 ene 2024 | 140,02 | 138,58 | 133,74 | 134,62 | 134,62 | 579.039 |
| 02 ene 2024 | 149,38 | 147,25 | 138,08 | 138,41 | 138,41 | 212.065 |
| 29 dic 2023 | 149,78 | 151,05 | 147,20 | 148,35 | 148,35 | 238.812 |
| 28 dic 2023 | 143,62 | 150,39 | 145,98 | 149,99 | 149,99 | 264.542 |
| 27 dic 2023 | 139,20 | 145,67 | 143,21 | 145,40 | 145,40 | 144.054 |
| 22 dic 2023 | 138,96 | 141,00 | 138,97 | 139,20 | 139,20 | 115.211 |
| 21 dic 2023 | 139,15 | 139,65 | 135,47 | 138,90 | 138,90 | 1.199.158 |
| 20 dic 2023 | 140,42 | 140,15 | 137,88 | 138,64 | 138,64 | 403.483 |
| 19 dic 2023 | 138,73 | 143,46 | 138,60 | 140,26 | 140,26 | 302.252 |
| 18 dic 2023 | 138,92 | 139,75 | 137,68 | 138,74 | 138,74 | 1.103.934 |
| 15 dic 2023 | 138,46 | 140,86 | 137,28 | 138,67 | 138,67 | 286.380 |
| 14 dic 2023 | 137,41 | 141,82 | 135,75 | 136,95 | 136,95 | 349.104 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.