IOB - Delayed Quote USD

Advanced Micro Devices, Inc. (0QZD.IL)

Compare
118.70
+3.65
+(3.17%)
As of 10:35:17 AM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025118.15118.90118.13118.70118.7010,759
Jan 13, 2025115.05117.09113.50115.05115.05233,147
Jan 10, 2025120.96119.94114.47115.05115.05470,781
Jan 9, 2025122.65122.65122.65122.65122.65-
Jan 8, 2025127.87127.80120.13122.65122.65315,820
Jan 7, 2025128.90131.69126.87127.87127.87263,200
Jan 6, 2025123.53130.72127.43128.90128.90311,750
Jan 3, 2025121.85124.81121.19123.53123.53245,263
Jan 2, 2025122.56123.12119.46121.85121.85324,292
Dec 31, 2024123.83123.54120.14122.56122.56132,874
Dec 30, 2024124.33125.20122.36123.83123.83339,065
Dec 27, 2024125.55125.91122.26124.33124.33323,669
Dec 24, 2024126.27128.00124.67125.55125.55312,782
Dec 23, 2024120.08126.34120.37126.27126.27321,544
Dec 20, 2024121.07121.80116.00120.08120.08334,874
Dec 19, 2024125.15123.38119.07121.07121.07320,474
Dec 18, 2024124.46127.75124.80125.15125.15250,467
Dec 17, 2024125.55127.05123.15124.46124.46199,698
Dec 16, 2024126.56127.74123.12125.89125.89236,394
Dec 13, 2024130.71131.96124.77126.56126.56769,931
Dec 12, 2024127.41132.31129.09130.71130.71211,255
Dec 11, 2024128.61130.05126.24127.41127.41353,958
Dec 10, 2024132.92131.70127.94131.22131.22307,032
Dec 9, 2024141.78139.60131.04132.92132.92357,172
Dec 6, 2024142.08142.72139.79141.78141.78140,923
Dec 5, 2024143.13144.30140.43143.45143.45152,872
Dec 4, 2024142.94143.60141.17143.13143.13141,190
Dec 3, 2024140.02143.95141.12142.94142.94127,133
Dec 2, 2024137.60142.82137.00140.02140.02204,355
Nov 29, 2024136.48138.58135.78137.60137.60127,640
Nov 28, 2024135.03135.03135.03135.03135.03-
Nov 27, 2024138.63138.42132.96135.03135.03184,410
Nov 26, 2024139.85142.75136.80138.63138.63249,412
Nov 25, 2024137.26142.34138.35139.85139.85663,196
Nov 22, 2024136.35139.11137.04137.26137.26130,904
Nov 21, 2024137.15140.23134.92136.35136.35266,191
Nov 20, 2024139.45140.14135.48137.15137.15170,612
Nov 19, 2024138.56139.73137.16139.45139.45121,417
Nov 18, 2024135.38140.89135.90138.56138.56219,883
Nov 15, 2024140.12138.08134.26135.38135.38175,683
Nov 14, 2024140.86141.38138.56140.12140.12200,878
Nov 13, 2024145.49144.70139.93143.60143.60150,619
Nov 12, 2024148.37147.38141.59145.49145.49218,556
Nov 11, 2024148.35149.22144.91148.37148.37158,284
Nov 8, 2024148.16151.35147.73148.35148.35143,661
Nov 7, 2024144.18149.43145.54148.16148.16156,272
Nov 6, 2024141.64145.34141.53144.18144.18189,159
Nov 5, 2024141.97143.02141.10141.64141.6494,763
Nov 4, 2024142.42143.64139.77141.97141.97850,303
Nov 1, 2024144.86145.50141.35142.42142.42463,773
Oct 31, 2024150.35148.66143.34144.86144.86213,246
Oct 30, 2024162.92153.72149.10150.35150.35330,449
Oct 29, 2024159.03166.05158.93162.92162.92488,651
Oct 28, 2024158.42160.27157.16159.03159.03187,012
Oct 25, 2024154.29158.90153.90158.42158.42186,251
Oct 24, 2024153.76155.70152.37153.76153.76953,638
Oct 23, 2024153.38154.09150.53153.76153.76404,357
Oct 22, 2024156.33157.90151.91153.38153.38332,262
Oct 21, 2024157.22157.30154.16156.33156.33176,833
Oct 18, 2024159.09158.00155.58157.22157.22129,261
Oct 17, 2024157.41160.88156.62159.09159.09184,698
Oct 16, 2024159.30158.28154.91157.41157.41166,660
Oct 15, 2024167.85164.52156.15159.30159.30257,823
Oct 14, 2024164.10168.89166.12167.85167.85204,612
Oct 11, 2024169.68169.33163.06164.10164.10146,375
Oct 10, 2024171.13172.00163.04169.68169.68258,022
Oct 9, 2024171.07174.38169.55171.13171.13203,618
Oct 8, 2024170.80173.59170.00171.07171.07189,985
Oct 7, 2024167.15172.70168.26170.80170.80301,213
Oct 4, 2024164.52170.35163.44166.50166.50262,786
Oct 3, 2024162.14166.76158.15164.52164.52247,837
Oct 2, 2024161.36163.09158.70162.14162.14172,325
Oct 1, 2024164.65165.36158.18161.36161.36144,298
Sep 30, 2024166.06165.03162.00164.65164.65104,993
Sep 27, 2024165.20168.73164.24166.06166.06195,197
Sep 26, 2024160.73168.63164.06165.20165.20192,534
Sep 25, 2024157.15162.62158.18160.73160.73216,082
Sep 24, 2024156.42159.63154.57157.15157.15206,497
Sep 23, 2024153.83157.19155.00156.42156.42148,707
Sep 20, 2024155.45157.41152.48153.83153.83500,496
Sep 19, 2024150.42158.76152.34155.45155.45204,251
Sep 18, 2024152.35152.75148.84150.42150.42113,346
Sep 17, 2024152.00155.00149.23152.35152.35145,975
Sep 16, 2024152.82154.40150.60152.00152.00146,071
Sep 13, 2024149.64153.00150.72152.82152.82164,557
Sep 12, 2024149.64151.21147.69149.64149.64125,070
Sep 11, 2024138.52146.13140.73142.21142.21195,692
Sep 10, 2024135.55142.04137.26138.52138.5297,903
Sep 9, 2024133.03137.74134.93135.55135.55101,895
Sep 6, 2024140.77139.50132.12133.03133.03193,689
Sep 5, 2024141.09141.70137.95140.77140.77102,792
Sep 4, 2024142.48143.34136.42141.09141.09265,255
Sep 3, 2024148.27149.00138.34142.48142.48127,501
Sep 2, 2024148.27148.56148.56148.27148.271,223
Aug 30, 2024149.34148.97145.26147.09147.09103,737
Aug 29, 2024145.64149.45145.64149.34149.34129,412
Aug 28, 2024150.35150.40144.77146.52146.52131,553
Aug 27, 2024155.70151.68148.44150.35150.35110,954
Aug 23, 2024155.13156.38151.85155.70155.70149,728
Aug 22, 2024155.85159.81151.42155.13155.13189,286
Aug 21, 2024157.07158.30155.08155.85155.85163,597
Aug 20, 2024151.13161.99154.52157.07157.07304,244
Aug 19, 2024147.78154.05147.75151.13151.13257,876
Aug 16, 2024146.12149.35145.23147.78147.78126,815
Aug 15, 2024138.29147.68140.47143.95143.95170,244
Aug 14, 2024137.93143.25137.65138.29138.291,191,107
Aug 13, 2024137.91140.99135.00137.93137.93210,460
Aug 12, 2024132.75137.98133.25137.91137.91259,907
Aug 9, 2024133.97137.50132.44132.75132.75248,499
Aug 8, 2024134.31136.32128.68133.97133.97180,475
Aug 7, 2024130.94136.24129.86135.62135.62265,169
Aug 6, 2024136.86138.80129.13130.94130.94206,532
Aug 5, 2024136.04139.12119.50136.86136.86401,991
Aug 2, 2024138.94137.08128.05136.04136.041,544,760
Aug 1, 2024147.70147.25132.33138.94138.94367,069
Jul 31, 2024136.73153.59141.66147.70147.70472,265
Jul 30, 2024139.22141.64134.10136.73136.73150,730
Jul 29, 2024139.41144.52138.76139.22139.22148,986
Jul 26, 2024140.27141.89138.29139.41139.41172,846
Jul 25, 2024149.41145.35136.84142.69142.69256,144
Jul 24, 2024155.81153.69146.40149.13149.13723,974
Jul 23, 2024155.68156.99153.90155.81155.81130,793
Jul 22, 2024152.88156.58152.59155.68155.68156,639
Jul 19, 2024153.83156.60150.62152.88152.88236,678
Jul 18, 2024163.38164.29153.21154.21154.21309,376
Jul 17, 2024175.55174.01161.32163.38163.38269,334
Jul 16, 2024183.60180.22174.57175.55175.55188,677
Jul 15, 2024183.97185.45179.70183.60183.60255,381
Jul 12, 2024178.14186.98179.69183.97183.97184,023
Jul 11, 2024184.52187.07177.25179.62179.62280,637
Jul 10, 2024178.18187.25177.40184.52184.52510,024
Jul 9, 2024173.53180.39174.74178.18178.18226,932
Jul 8, 2024170.98178.00172.70173.30173.30265,135
Jul 5, 2024163.57174.01164.50170.98170.98381,565
Jul 4, 2024164.25164.25164.25164.25164.25-
Jul 3, 2024159.41165.24162.52164.25164.25364,721
Jul 2, 2024156.33162.37156.00159.41159.41283,490
Jul 1, 2024163.43163.56153.69156.33156.33244,901
Jun 28, 2024157.26166.43159.45163.43163.43278,744
Jun 27, 2024156.84159.60156.40157.26157.26107,826
Jun 26, 2024157.28160.93156.06157.30157.30122,942
Jun 25, 2024159.89161.28156.48157.28157.28215,808
Jun 24, 2024158.54163.40158.23159.89159.89140,557
Jun 21, 2024165.01163.16157.89158.54158.54184,289
Jun 20, 2024153.91166.82154.88165.01165.01511,611
Jun 19, 2024154.90154.90154.90154.90154.90-
Jun 18, 2024156.58158.00153.36154.90154.90272,755
Jun 17, 2024158.71160.00154.16156.58156.58277,548
Jun 14, 2024158.00161.32157.68158.71158.71157,910
Jun 13, 2024161.83162.65157.35158.00158.00248,215
Jun 12, 2024159.43162.21158.90161.83161.83434,034
Jun 11, 2024165.28161.51156.92159.43159.43226,317
Jun 10, 2024167.20165.53160.17165.28165.28277,720
Jun 7, 2024166.80169.39165.79167.20167.20157,448
Jun 6, 2024166.84169.50163.87166.80166.80197,221
Jun 5, 2024160.61167.12160.28166.84166.84258,201
Jun 4, 2024166.18164.82159.84163.72163.72279,061
Jun 3, 2024162.73171.08160.93166.18166.18337,256
May 31, 2024164.23169.37160.08162.73162.73312,217
May 30, 2024164.63168.69163.80164.23164.23484,517
May 29, 2024170.94171.31162.93164.63164.63317,875
May 28, 2024164.31174.52164.97170.94170.94417,561
May 24, 2024162.33167.44160.28164.31164.31284,511
May 23, 2024167.43173.13159.02162.33162.33510,469
May 22, 2024163.43169.81164.23167.43167.43372,816
May 21, 2024166.86166.00163.15163.43163.43161,821
May 20, 2024165.43168.43164.48166.96166.96180,196
May 17, 2024167.24169.65162.38165.43165.43285,422
May 16, 2024156.61168.05159.95163.95163.95356,860
May 15, 2024150.69159.29153.50156.61156.61171,273
May 14, 2024152.46153.46148.81150.69150.69106,507
May 13, 2024152.73153.25151.24152.46152.4690,718
May 10, 2024152.37156.35151.35152.73152.7392,039
May 9, 2024154.75154.05150.63152.37152.37256,021
May 8, 2024156.77155.32152.53154.75154.75168,177
May 7, 2024149.20157.67154.30156.77156.77126,346
May 3, 2024142.56150.76145.84149.20149.20124,197
May 2, 2024144.94146.06144.27142.56142.56151,028
May 1, 2024160.52146.20142.15144.94144.94246,148
Apr 30, 2024160.04162.35158.93160.52160.52179,642
Apr 29, 2024157.22160.77156.27160.04160.04144,634
Apr 26, 2024152.96158.60153.44157.22157.22153,218
Apr 25, 2024151.83154.43146.82152.96152.9688,714
Apr 24, 2024151.64157.64150.82151.83151.83207,947
Apr 23, 2024149.90153.48148.64151.64151.641,201,881
Apr 22, 2024149.83149.89145.63147.53147.53163,888
Apr 19, 2024153.95154.67147.70149.83149.83164,168
Apr 18, 2024159.53157.01152.34153.95153.95156,708
Apr 17, 2024164.35164.45155.50162.80162.80159,604
Apr 16, 2024163.89164.88159.70164.35164.35363,567
Apr 15, 2024163.57164.36158.77163.89163.89254,026
Apr 12, 2024170.08170.40161.82163.57163.57186,327
Apr 11, 2024166.90170.53166.55170.08170.08183,348
Apr 10, 2024169.28172.95164.00166.90166.90265,578
Apr 9, 2024170.18171.56167.30169.28169.28151,620
Apr 8, 2024171.17171.60166.85170.18170.18246,674
Apr 5, 2024167.85172.68165.58171.17171.17298,925
Apr 4, 2024180.82183.00174.98178.27178.27191,580
Apr 3, 2024175.93182.03176.76180.82180.82181,219
Apr 2, 2024181.64183.33174.84175.93175.93146,457
Mar 28, 2024177.93183.34178.33181.64181.64169,993
Mar 27, 2024179.49181.23175.41177.93177.93269,813
Mar 26, 2024179.97182.59176.34179.49179.49222,751
Mar 25, 2024178.35182.78172.00179.97179.97193,304
Mar 22, 2024180.04180.74175.07178.35178.35152,765
Mar 21, 2024177.47187.67177.67180.04180.04318,432
Mar 20, 2024178.25182.64174.00177.47177.47206,389
Mar 19, 2024192.43185.62177.37178.25178.25189,100
Mar 18, 2024192.67194.42188.06192.45192.45131,049
Mar 15, 2024194.63193.79184.00192.67192.67192,736
Mar 14, 2024192.77196.91184.38194.63194.63131,398
Mar 13, 2024199.87203.00192.70192.77192.77102,841
Mar 12, 2024203.20202.14194.30199.87199.87113,584
Mar 11, 2024213.68207.50196.73203.21203.21144,648
Mar 8, 2024212.35227.28205.65214.10214.10283,288
Mar 7, 2024210.20213.79208.22212.35212.35178,762
Mar 6, 2024203.57214.80206.50210.20210.20209,020
Mar 5, 2024208.05204.94199.15203.59203.59205,325
Mar 4, 2024198.86211.00201.04208.07208.07215,974
Mar 1, 2024186.52202.30195.11198.86198.86296,662
Feb 29, 2024176.71190.87176.54187.51187.51775,048
Feb 28, 2024175.95177.10173.62176.71176.7198,793
Feb 27, 2024177.26178.26172.52175.95175.95140,217
Feb 26, 2024175.17179.84174.82177.26177.26131,282
Feb 23, 2024183.72183.76174.59175.17175.17235,557
Feb 22, 2024163.13183.80164.29183.72183.72526,214
Feb 21, 2024162.90164.90125.12163.13163.13121,306
Feb 20, 2024173.93172.92162.00162.90162.90229,003
Feb 19, 2024174.16174.16174.16174.16174.16-
Feb 16, 2024176.90180.27173.52174.16174.161,985,382
Feb 15, 2024175.76180.50175.25176.90176.90128,252
Feb 14, 2024170.94177.49172.65175.76175.76161,378
Feb 13, 2024175.85173.14164.33170.94170.94465,235
Feb 12, 2024174.16177.39171.56175.85175.85445,996
Feb 9, 2024170.90175.08168.71174.16174.16211,968
Feb 8, 2024171.30172.13169.00170.90170.90536,994
Feb 7, 2024168.44172.91168.25171.30171.30197,733
Feb 6, 2024171.83177.62165.50168.44168.442,431,963
Feb 5, 2024177.15180.20171.11171.83171.831,274,300
Feb 2, 2024166.77178.87173.05177.15177.15303,816
Feb 1, 2024165.85170.69165.87166.77166.77309,007
Jan 31, 2024177.36169.34159.36165.85165.85297,786
Jan 30, 2024175.97178.46169.52177.36177.36369,312
Jan 29, 2024180.23180.45174.41175.97175.97327,163
Jan 26, 2024183.36181.21172.84180.23180.23478,533
Jan 25, 2024178.92184.89177.68183.36183.36451,521
Jan 24, 2024168.06180.58170.68175.38175.38629,356
Jan 23, 2024165.36169.61164.27168.06168.06373,449
Jan 22, 2024177.09177.96164.18165.36165.36638,475
Jan 19, 2024164.58169.97162.20165.78165.78450,971
Jan 18, 2024158.25168.57158.27164.58164.58526,400
Jan 17, 2024157.89159.20154.41155.13155.13372,901
Jan 16, 2024146.23159.71146.56157.89157.89609,235
Jan 15, 2024147.66147.66147.66147.66147.66-