Advanced Micro Devices Inc.【A1MD34】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
브라질
BOV
Advanced Micro Devices Inc. (A1MD34)
Advanced Micro Devices Inc. (A1MD34) 과거

Advanced Micro Devices Inc. (A1MD34)

102.39

2.39

(2.39%)

마감 26 11월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.98	1.97782439317	100.11	103.27	98.06	29958	100.20250993	DR
4	-10.91	-9.65486725664	113	121	98.06	51785	106.658915	DR
12	-1.91	-1.83653846154	104	121.69	92.4	43292	107.8222694	DR
26	-5.78	-5.3583016594	107.87	127.32	88.16	49559	107.32677784	DR
52	27.14	36.2108072048	74.95	141.02	71.37	41387	106.44762465	DR
156	-10.78375	-9.55381565687	112.87375	141.02	36.41	24117	86.77977303	DR
260	77.07	308.033573141	25.02	141.02	23.7775	16034	86.1488955	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732570140	102.09	2.09	2.09	100.03	103.27	100.03	24088
1732310940	100	-0.13	-0.13	99.59	101.18	99.48	12202
1732224600	100.13	-0.15	-0.15	100.01	101.79	98.06	30074
1732051800	100.28	0.03	0.03	100.87	100.87	99	32285
1731965340	100.25	-1.15	-1.13	100.11	101.19	98.88	45271
1731619800	101.4	0.75	0.75	102.1	102.3	100.26	18975
1731533400	100.65	-2.11	-2.05	102.76	104.3	100.46	21807
1731446940	102.76	-2.53	-2.40	105.29	106.73	102.45	27804
1731360540	105.29	-0.25	-0.24	107.4	107.4	104.82	49929
1731101400	105.54	-1.51	-1.41	107.6	108.71	105.54	39081
1731014940	107.05	4.63	4.52	104	107.05	103.21	57680
1730928600	102.42	0.93	0.92	103.45	105.1	101.65	34903
1730842200	101.49	-0.46	-0.45	102.97	103.45	101.25	17680
1730755800	101.95	-1.54	-1.49	103	103.5	101.16	35979
1730496600	103.49	-0.9	-0.86	105.44	105.44	102.6	40776
1730410200	104.39	-2.61	-2.44	106.53	106.89	103.45	75778
1730323800	107	-11.58	-9.77	110.95	111.35	106.68	216586
1730237340	118.58	4.41	3.86	114.92	121	113.8	118294
1730151000	114.17	2.08	1.86	113	114.37	112	57019
1729891800	112.09	3.08	2.83	110	112.97	110	60298
1729805400	109.01	0	0.00	110.4	111.3	108.75	45639
1729719000	109.01	-0.62	-0.57	109.5	109.7	107.35	41872
1729632600	109.63	-3.23	-2.86	111.75	112.3	108.17	53736
1729546140	112.86	1.37	1.23	111.1	112.97	110.19	37994
1729287000	111.49	0.82	0.74	111.5	112.08	110.25	14707
1729200540	110.67	0.39	0.35	113.87	114.35	110.67	30222
1729114140	110.28	-0.24	-0.22	112.25	112.69	110.1	41599
1729027740	110.52	-5.08	-4.39	115.17	115.6	110.25	60062
1728941340	115.6	-1.9	-1.62	118.68	118.92	115.5	44678
1728682200	117.5	2.9	2.53	115.55	119.3	115	30752
1728595740	114.6	-4.47	-3.75	120.27	120.27	113.25	58967
1728509400	119.07	-0.09	-0.08	121.2	121.69	118.3	25009
1728422940	119.16	2.08	1.78	118.1	119.95	117.5	25186
1728336600	117.08	0.88	0.76	117.29	118	114.84	33730
1728077400	116.2	4.52	4.05	114.52	116.7	112.7	57427
1727991000	111.68	2.68	2.46	109.45	114.35	109.27	34051
1727904540	109	0.74	0.68	109	110.65	107.88	29578
1727818200	108.26	-3.06	-2.75	112	112.42	108.01	31323
1727731800	111.32	0.42	0.38	110.9	112.6	110.15	38090
1727472600	110.9	-2.73	-2.40	114.22	114.65	110.9	29452
1727386140	113.63	1.83	1.64	113.5	114.5	111.75	64848
1727299740	111.8	3.59	3.32	107.02	111.8	107.02	54297
1727213400	108.21	0.3	0.28	108.89	108.89	105.25	58924
1727127000	107.91	0.41	0.38	108.5	109	107.19	43261
1726867800	107.5	1.16	1.09	106.2	107.5	104.7	30036
1726781400	106.34	4.84	4.77	104.52	107.91	103.65	61630
1726695000	101.5	-2	-1.93	104.54	104.54	101.07	36522
1726608600	103.5	-0.78	-0.75	105.34	106.06	102.6	27226
1726522200	104.28	-0.86	-0.82	105.09	106.48	104	16125
1726263000	105.14	-1.16	-1.09	106.4	106.69	104.5	23580
1726176540	106.3	0.8	0.76	105.69	107.01	104.86	35369
1726090140	105.5	4.56	4.52	101.07	105.9	99.85	44399
1726003740	100.94	4.19	4.33	97.59	101.39	96.45	21267
1725917400	96.75	2.63	2.79	95.77	96.84	94.8	19765
1725658200	94.12	-2.63	-2.72	97.1	97.1	92.4	36009
1725571800	96.75	-2.35	-2.37	98.99	99.4	96.59	30885
1725485400	99.1	2	2.06	98.51	100.65	97.98	43422
1725399000	97.1	-7.05	-6.77	103	103	96.14	99151
1725312600	104.15	-0.03	-0.03	104	105.12	103	7717
1725053400	104.18	1.28	1.24	104.3	105.6	102.22	35673
1724967000	102.9	2.3	2.29	102.3	105.29	101.69	30032
1724880600	100.6	-3.16	-3.05	102.51	104.1	100	23075
1724794140	103.76	0.85	0.83	102.91	103.85	102.5	24834
1724707740	102.91	-3.54	-3.33	105.9	108.69	102.25	33543

Advanced Micro Devices

AbraSilver Resource (QX)

Longboard Pharmaceuticals

Intesa Sanpaolo

Invesco US Treasury Bond...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관