Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Advanced Micro Devices Inc. (AMD)

Cotización de Advanced Micro Devices Inc. (AMD) – NASDAQ Capital Market

Datos del 2019-04-29: Apertura: 27.88$ Cierre: 27.69$ Cambio Neto: -0.19$ (-0.681%)

Información de Advanced Micro Devices Inc. a fecha de 2019-05-03


Advanced Micro Devices Inc designs and produces microprocessors and low-power processor solutions for the computer, communications, and consumer electronics industries.
Símbolo: AMD
Nombre: Advanced Micro Devices Inc.
Mercado: NASDAQ Capital Market
Industria: Semiconductors
Sector: Technology
Web: http://www.amd.com
Logo de Advanced Micro Devices Inc.
Apertura: 28.3$
Cierre: 28.22$
Máx. Día: 28.42$
Mín. Día: 27.66$
Ch Neto: -0.07$
Ch(%): -0.247%
Vol M.: 70582162
Mostrando 100 de 123 acciones de la industria: Semiconductors
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AAOI41.39 41.9940.6 42.3180.21 0.5031083962 1217839
07-23ACLS21.35 21.2520.8 21.407-0.25 -1.163191230 398717
07-23ACMR12.81 13.4312.48 13.920.75 5.915158701 115990
07-23ADI97.39 97.7996.33 97.955-0.02 -0.021399046 2295630
07-23AEHR2.69 2.562.55 2.719-0.14 -5.18556521 120374
07-23AMAT46.3 46.4345.43 46.54-0.33 -0.7067364079 12902578
07-23AMBA38.75 39.2537.54 39.280.46 1.186615595 1014372
07-23AMD16.47 16.6615.895 16.680.16 0.9744871314 64608111
07-23AMKR8.73 8.688.53 8.73-0.06 -0.686861887 886144
07-23AOSL14.26 14.2513.91 14.29-0.03 -0.2161460 118361
07-23AQ13.36 13.5613.092 13.6490.12 0.893172097 473408
07-23ASML219.49 220.78217 221.660.97 0.441892589 956136
07-23ASX4.53 4.554.5 4.560.02 0.442536237 660442
07-23ASYS5.72 5.755.58 5.930 0143713 258745
07-23ATOM5.8 5.915.8 60.13 2.24962522 42198
07-23AVGO210.41 216.72210.4 218.646.39 3.0388147768 5995220
07-23AXTI9.3 8.458.35 9.322-0.525 -5.851115826 533599
07-23BRKS31.97 31.5630.911 32.01-0.55 -1.713621657 804852
07-23CAMT8.1 8.078.01 8.1-0.03 -0.3749204 73961
07-05CAVM85.98 86.2385.42 86.330.62 0.7241493299 1417423
07-23CCMP117.75 118.57115.99 118.960.27 0.228115663 147475
07-23CEVA32.45 32.3531.55 32.5-0.15 -0.46270934 113418
07-23COHU25.96 25.5425.27 25.96-0.49 -1.882197976 280273
07-23CREE46.77 47.2446.28 47.360.24 0.511472128 1192461
07-23CRUS40.34 40.6639.5 41.10.14 0.346872723 1028486
07-23CSIQ12.74 12.5612.47 12.815-0.22 -1.721549861 1142738
07-23CY16.94 17.2116.69 17.230.15 0.8793601297 4645811
07-23DIOD38.13 38.0137.19 38.13-0.06 -0.158257376 309342
07-23DQ36.95 37.8636.54 38.6481.01 2.741393269 717745
07-23DSPG13.05 13.112.95 13.15-0.05 -0.3829514 212683
07-23EMAN1.7 1.651.65 1.7-0.05 -2.94114843 74156
07-23EMKR5.25 5.155.15 5.25-0.15 -2.8328019 231336
07-23ENPH6.77 6.726.7 6.991-0.04 -0.5922228040 4604457
07-23ENTG37.65 37.937.1 38.10.05 0.132950171 1050979
07-23ESIO17.92 17.7517.55 17.955-0.17 -0.949314737 727169
07-23FORM13.9 14.0513.65 14.20.05 0.357302603 634849
07-23FSLR53.02 52.6252.4 53.35-0.86 -1.6081759694 2873129
07-23GSIT7.33 7.217.17 7.35-0.12 -1.63722921 81402
07-23HIMX7.59 7.617.42 7.70.04 0.528993245 1996311
07-23HQCL5.74 5.8955.74 6.170.155 2.726951 31450
07-23ICHR20.69 20.5319.77 20.7-0.19 -0.917771671 939104
07-23IDTI34.52 34.9834.01 35.190.29 0.836820542 1149336
07-23IMI1.63 1.661.61 1.70.05 3.10656565 92960
07-23IMOS14.6 14.4314.32 14.6-0.34 -2.30225788 36437
07-23INTC51.77 52.3151.33 52.4950.4 0.77115883678 26033201
07-23INTT7.3 7.457.225 7.550.1 1.36133113 28382
07-23IOTS5.75 5.85.65 5.950.1 1.754566450 676321
07-23IPGP237.21 238.01232.56 238.293-0.06 -0.025216930 360135
07-23IPHI33.34 34.3432.38 34.520.99 2.969621568 500991
07-16JASO7.49 7.497.48 7.50.02 0.268994337 478762
07-23JKS13.32 12.9812.531 13.36-0.33 -2.479535211 826858
07-23KLAC106.72 106.94104.68 107.310.02 0.019850956 1368139
07-23KLIC27.41 26.9326.61 27.439-0.48 -1.751855922 817272
07-23KOPN3.11 3.063.01 3.11-0.05 -1.608207475 404727
07-23LASR40.92 40.340.01 41.780.13 0.324235106 267382
07-23LEDS4.03 3.873.82 4.03-0.04 -1.02355843 320627
07-23LRCX176.3 174.84171.53 176.5-2.97 -1.672278853 3483422
07-23LSCC6.66 6.96.55 6.930.21 3.1391599175 929565
07-23MCHP93.89 94.292.74 94.6-0.17 -0.181084332 1933087
07-23MLNX83.4 83.2582.1 83.7-0.15 -0.18376734 565495
07-23MOSY1.89 1.911.85 1.920.03 1.596263140 136923
07-23MPWR140.55 141.51138.92 1420.79 0.561334567 476303
07-23MRAM9.37 9.158.83 9.37-0.26 -2.76364460 105513
07-23MRVL21.71 21.7421.345 21.9-0.12 -0.5497463304 10884786
07-23MTSI23.82 23.5822.97 23.82-0.32 -1.339514722 585757
07-23MU53.5 54.2952.219 54.58-0.73 -1.32742260000 41979623
07-23MX11.15 11.1510.9 11.250 0132371 184007
07-23MXIM61.27 60.8360.42 61.27-0.62 -1.0091552261 1891226
07-23MXL17.2 17.1616.95 17.27-0.06 -0.348794963 907638
07-23NANO37.37 37.1836.48 37.44-0.19 -0.508166122 288793
07-23NLST0.145 0.14710.142 0.15220.0051 3.5921692747 1519885
07-23NPTN6.42 6.386.22 6.42-0.04 -0.623324582 456217
07-23NVDA249.82 249.41243.28 249.89-1.48 -0.597390577 9031457
07-23NVEC114.34 117.44112.13 117.652.28 1.9816733 23623
07-23NVMI28.27 28.4227.4 28.490.1 0.35383097 128169
07-23NXPI102.08 105.0999.8 105.981.74 1.68412732913 6452919
07-23OCLR8.74 8.788.595 8.860.03 0.3432201359 1821403
07-23OLED95.25 97.8593.5 98.52.2 2.3677105 1058337
07-23ON23.9 23.7823.319 23.959-0.26 -1.0825703650 5808293
07-23PKE23.32 23.523.21 23.6450.04 0.17179513 191176
07-23PLAB8.8 8.858.6 8.90 0477258 439786
07-23POWI76.5 76.174.9 76.65-0.4 -0.523174446 143542
07-23PRKR0.771 0.7990.771 0.80.022 2.83150916 176390
07-23PXLW3.51 3.393.36 3.51-0.14 -3.966210721 338509
07-23QCOM58.4 59.0857.815 59.210.47 0.8027961488 8587997
07-23QRVO80.79 82.5479.69 82.681.34 1.651077536 1161190
07-23QTNA16.3 16.2515.98 16.36-0.11 -0.672183145 375735
07-23QUIK1.14 1.151.12 1.1530 056391 205004
07-23RBCN7.96 8.038.06 8.09-0.0301 -0.3735433 6113
07-23RESN5.14 5.014.83 5.15-0.04 -0.792228073 274466
07-23RGSE0.341 0.32450.3129 0.34750.007 2.2053772368 3248010
07-23RMBS13.29 13.1413.045 13.43-0.16 -1.203891842 755338
07-23RUN14.39 14.5414.3 14.6850.16 1.1131286850 2282037
07-23SCON0.8898 0.940.8402 0.980.085 9.942644444 70977
07-23SEDG53.5 5453.4 54.4250.35 0.652399856 1077282
07-23SGH31.78 32.0230.62 32.120.07 0.219644051 1107811
07-23SIGM6.1 6.1256.1 6.15-0.025 -0.407654388 159949
07-23SIMO53.39 53.6152.55 53.775-0.12 -0.223249807 351669
07-23SLAB105 106.35103.1 106.41.05 0.997170385 244729
07-23SMI6.13 6.126.07 6.13-0.1 -1.60890498 246574
Mostrando 100 de 743 acciones del sectorr: Technology
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAOI12.1 12.612.05 12.630.51 4.218568997 610371
05-03AAPL210.78 211.75210.23 211.842.6 1.24321013386 28753429
05-03ABIL1.39 1.361.33 1.43-0.01 -0.7335127 106635
05-03ACIA59.65 5957.18 59.65-1.55 -2.561437593 760538
05-03ACIW35.12 35.4234.97 35.470.44 1.258419072 558788
05-03ACLS21.47 21.9621.33 21.960.69 3.244152045 184476
05-03ACMR17.95 18.317.811 18.50.35 1.9556425 104448
05-03ACN176.8 176.98176.517 177.96-2.41 -1.3432639772 1876022
10-01ACXM49.9 48.4848.435 50.015-0.93 -1.882655272 756578
05-03ADBE282.56 285.58282.39 286.355.94 2.1241942341 2318447
05-03ADI117.58 116.95115.93 117.96-0.01 -0.0092476695 2531732
05-03ADSK174.72 176.7174.06 176.883.34 1.927939769 1620826
05-03ADTN17.16 17.1816.86 17.290.01 0.058287958 398340
05-03AEHR1.65 1.651.64 1.680.02 1.22724661 152676
05-03AEIS57.5 58.9357.21 58.991.57 2.737286183 284740
05-03AEMD0.75 0.73510.731 0.75-0.0099 -1.32921099 123741
05-03AEY1.3 1.31.27 1.30.02 1.5637829 16409
05-03AGMH16.61 16.3116.62 17.124-0.58 -3.4341718 1218
05-03AGYS18.99 19.3518.92 19.40.42 2.21983795 74527
05-03AIRG15.71 16.2515.68 16.370.57 3.63592999 159850
05-03AKAM80.4 80.0379.47 80.88-0.24 -0.2991017988 1244012
05-03AKTS6.27 6.386.25 6.450.1 1.592124135 237759
05-03ALLT7.18 7.157.115 7.24-0.05 -0.69447105 64389
05-03ALOT25 25.0924.8 25.525-0.06 -0.23928322 37541
05-03ALRM70.67 7170.18 71.40.87 1.241289689 327011
05-03ALTR36.97 37.2936.63 37.5250.36 0.975230245 175720
05-03AMAT44.03 43.9643.61 44.1480.26 0.5957317519 8370170
05-03AMBA51 51.1350.6 51.360.4 0.788307942 434192
05-03AMBR9.41 9.639.38 9.680.28 2.99540082 82388
05-03AMD28.3 28.2227.66 28.42-0.07 -0.24755449032 70582162
05-03AMKR8.91 8.418.34 9.07-0.55 -6.1381755777 728677
05-03AMOT39.46 40.4238.6 40.50.51 1.278103401 79288
05-03AMRH0.34 0.3430.33 0.3630.012 3.6251717284 2510652
05-03AMSC10.84 10.910.84 11.120.15 1.395251310 379317
05-03AMSWA13.2 13.3313.2 13.480.13 0.98561243 67417
05-03ANET260.06 278.41251 278.44-32.44 -10.4365744902 779958
05-03ANGI18.04 18.4917.521 18.540.52 2.894991583 1073461
05-03ANSS193.3 192.49191.65 197.051.11 0.58683115 380809
05-03ANY2.59 2.622.57 2.670.045 1.74819930 160195
05-03AOSL11.23 11.9610.2 12.541-0.41 -3.314135414 90988
05-03APH99.77 100.0199.59 100.2750.87 0.8781129925 1242640
05-03APPF88 93.7684.28 94.59-3.28 -3.38466695 140750
05-03APPN31.63 32.1231.01 33.32-4 -11.0742052760 296507
05-03APPS3.93 4.073.9 4.180.18 4.6271241165 1186310
01-09APTI37.98 37.9737.96 37.99-0.01 -0.0261705339 1528794
05-01APWC2.22 2.242.211 2.24-0.01 -0.444676 2360
05-03AQ9.6 9.569.51 9.620.03 0.315186556 231569
04-03ARRS31.66 31.6631.635 31.680 05111765 1716144
05-03ARW75.1 76.1575.1 76.260.96 1.277793783 522428
05-03ASML206.77 208.68206.22 208.692.75 1.335343501 600973
05-03ASUR6.81 6.936.72 7.080.22 3.279129035 317061
05-03ASX4.62 4.64.58 4.630.11 2.45663355 709486
05-03ASYS6.6 6.726.465 6.850.12 1.81839978 112312
05-03ATEN6.46 6.496.39 6.490.08 1.248282542 365824
05-03ATHM114.37 116.85114.01 117.53.01 2.644798151 960763
02-11ATHN134.99 134.99134.97 1350.01 0.0072388659 625926
05-03ATOM2.7 3.282.7 3.3180.58 21.481128205 42850
05-03ATTU23.45 23.4223.42 23.46-0.02 -0.085398562 309524
05-03ATVI48.2 47.1546.16 48.67-2.4 -4.84425633795 7446825
05-03AUDC14.8 14.7714.59 14.970.02 0.136205584 254895
05-03AUO3.5 3.513.49 3.5150.04 1.153192207 753082
05-03AUTO3.18 3.223.155 3.30.04 1.2584808 22917
05-03AVGO314.95 315.71310.69 316.65-0.11 -0.0351894896 2094159
05-03AVID8.58 9.058.5 9.330.5 5.8481174904 647941
05-03AVNW13.45 13.613.259 14.15-0.04 -0.29311937 10132
05-03AVT46.82 46.8245.7 47.2650.02 0.043918991 577097
05-03AVX15.95 16.4215.87 16.480.62 3.924316083 285700
05-03AWRE3.35 3.413.37 3.490.06 1.79110341 9335
05-03AXTI5.65 5.75.64 5.80.04 0.707387481 386530
05-03AYI144.06 145.11143.95 145.920.58 0.401390824 431464
05-03AYX95.97 98.3795.53 98.82.91 3.0482839654 1032356
05-03AZPN120.27 119.79118.96 121.010.19 0.159495697 491040
05-03BAND71.98 69.5264.78 71.98-2.95 -4.0711010146 182767
05-03BB9.29 9.399.24 9.40.17 1.8443319029 5211151
01-04BBOX1.08 1.081.08 1.1-0.015 -1.3769337 302101
05-03BCOV9.94 9.989.84 10.020.08 0.80877989 132171
05-03BDC61.24 61.4960.61 61.631.07 1.771644681 386115
05-03BDC-B83.45 82.7681.6 82.80.98 1.19886455 54358
05-03BDR0.9394 0.950.9002 0.950.0205 2.2055257 12027
05-03BELFA19.75 20.0519.75 20.120.41 2.0881189 548
05-03BELFB22.35 23.0322.35 23.030.98 4.44415115 21719
05-03BHE26.79 27.1926.5 27.240.59 2.218274304 366822
05-03BIDU167.4 167.04166.55 168.340.8 0.4812160226 2860920
05-03BILI17.9 18.1917.75 18.310.47 2.6523220501 5153043
05-03BITA12.45 12.9812.31 13.180.65 5.272773680 855193
05-03BKI55.39 54.9654.83 55.445-0.2 -0.363832051 619996
05-02BKTI4.07 4.054.01 4.07-0.06 -1.4611608 6949
05-03BL50.06 49.7548.86 50.95-3.53 -6.6251588654 425750
05-03BLIN6.31 5.315.28 6.46-0.81 -13.235302867 2418791
05-03BLKB76.16 78.2175.26 78.293.05 4.058275130 288602
05-03BMI55.62 55.4455.4 56.2080.18 0.326106638 175872
05-03BNFT34.63 34.5534.32 35.86-0.71 -2.014749013 608005
05-03BNSO2.64 2.662.64 2.670.04 1.5274604 8847
05-03BOX20.4 20.8120.398 20.840.47 2.311904951 1561895
05-03BOXL3.59 3.833.538 3.950.26 7.283101010 750143
05-03BRKS37.75 39.0837.5 39.1251.23 3.25614054 558992
05-03BRQS3.76 3.763.76 3.81-0.05 -1.3122200 1301
05-03BSQR1.93 1.91.9 1.950 01991 8785
02-15BSTI5.97 5.895.67 6-0.08 -1.34516290 775293
05-03BV16.63 16.7416.47 16.810.24 1.455339640 236208


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: