Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina · Delayed Price · Currency is ARS 32,940
+180 (0.55%)
Dec 4, 2025, 1:54 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 33,500.00 | 33,500.00 | 32,200.00 | 32,680.00 | - | -0.55% | 18,331 |
| Dec 2, 2025 | 33,440.00 | 34,420.00 | 32,660.00 | 32,860.00 | 32,860.00 | -1.26% | 33,663 |
| Dec 1, 2025 | 32,660.00 | 33,500.00 | 32,180.00 | 33,280.00 | 33,280.00 | 0.54% | 18,826 |
| Nov 28, 2025 | 33,380.00 | 33,500.00 | 32,600.00 | 33,100.00 | 33,100.00 | 0.30% | 19,594 |
| Nov 27, 2025 | 33,340.00 | 33,900.00 | 32,040.00 | 33,000.00 | 33,000.00 | 0.24% | 6,686 |
| Nov 26, 2025 | 31,000.00 | 33,040.00 | 31,000.00 | 32,920.00 | 32,920.00 | 7.79% | 49,395 |
| Nov 25, 2025 | 30,820.00 | 30,820.00 | 29,500.00 | 30,540.00 | 30,540.00 | -1.29% | 73,770 |
| Nov 21, 2025 | 31,440.00 | 31,440.00 | 29,400.00 | 30,940.00 | 30,940.00 | -1.40% | 33,508 |
| Nov 20, 2025 | 34,000.00 | 36,200.00 | 31,100.00 | 31,380.00 | 31,380.00 | -3.92% | 98,235 |
| Nov 19, 2025 | 34,000.00 | 34,480.00 | 32,400.00 | 32,660.00 | 32,660.00 | -4.45% | 53,909 |
| Nov 18, 2025 | 35,480.00 | 35,480.00 | 33,320.00 | 34,180.00 | 34,180.00 | -3.28% | 73,492 |
| Nov 17, 2025 | 38,000.00 | 38,000.00 | 35,280.00 | 35,340.00 | 35,340.00 | -4.90% | 33,394 |
| Nov 14, 2025 | 35,800.00 | 37,760.00 | 34,920.00 | 37,160.00 | 37,160.00 | 1.25% | 73,378 |
| Nov 13, 2025 | 37,900.00 | 38,220.00 | 36,540.00 | 36,700.00 | 36,700.00 | -2.60% | 72,722 |
| Nov 12, 2025 | 37,400.00 | 38,680.00 | 36,720.00 | 37,680.00 | 37,680.00 | 6.44% | 92,123 |
| Nov 11, 2025 | 37,500.00 | 37,500.00 | 34,720.00 | 35,400.00 | 35,400.00 | -2.48% | 98,592 |
| Nov 10, 2025 | 34,800.00 | 36,560.00 | 34,800.00 | 36,300.00 | 36,300.00 | 6.26% | 39,672 |
| Nov 7, 2025 | 36,000.00 | 36,000.00 | 33,520.00 | 34,160.00 | 34,160.00 | -5.58% | 89,232 |
| Nov 6, 2025 | 38,800.00 | 38,800.00 | 35,400.00 | 36,180.00 | 36,180.00 | -6.46% | 69,579 |
| Nov 5, 2025 | 38,120.00 | 39,000.00 | 36,000.00 | 38,680.00 | 38,680.00 | 1.42% | 76,627 |
| Nov 4, 2025 | 38,500.00 | 38,920.00 | 37,680.00 | 38,140.00 | 38,140.00 | -3.05% | 61,085 |
| Nov 3, 2025 | 39,000.00 | 39,400.00 | 38,020.00 | 39,340.00 | 39,340.00 | 1.76% | 49,851 |
| Oct 31, 2025 | 38,300.00 | 39,120.00 | 38,000.00 | 38,660.00 | 38,660.00 | 1.47% | 45,008 |
| Oct 30, 2025 | 39,020.00 | 39,300.00 | 37,820.00 | 38,100.00 | 38,100.00 | -2.95% | 36,397 |
| Oct 29, 2025 | 39,400.00 | 39,640.00 | 38,240.00 | 39,260.00 | 39,260.00 | 1.76% | 37,584 |
| Oct 28, 2025 | 38,060.00 | 39,400.00 | 37,820.00 | 38,580.00 | 38,580.00 | 2.44% | 42,012 |
| Oct 27, 2025 | 36,800.00 | 37,960.00 | 34,780.00 | 37,660.00 | 37,660.00 | -4.75% | 96,307 |
| Oct 24, 2025 | 36,800.00 | 39,700.00 | 36,800.00 | 39,540.00 | 39,540.00 | 8.33% | 54,730 |
| Oct 23, 2025 | 36,960.00 | 37,220.00 | 36,220.00 | 36,500.00 | 36,500.00 | -1.24% | 54,300 |
| Oct 22, 2025 | 37,680.00 | 38,440.00 | 36,260.00 | 36,960.00 | 36,960.00 | -3.70% | 72,212 |
| Oct 21, 2025 | 37,880.00 | 38,620.00 | 36,760.00 | 38,380.00 | 38,380.00 | 1.37% | 43,551 |
| Oct 20, 2025 | 36,300.00 | 38,020.00 | 36,160.00 | 37,860.00 | 37,860.00 | 5.23% | 65,027 |
| Oct 17, 2025 | 34,940.00 | 36,320.00 | 33,860.00 | 35,980.00 | 35,980.00 | 2.86% | 52,976 |
| Oct 16, 2025 | 34,700.00 | 35,540.00 | 34,220.00 | 34,980.00 | 34,980.00 | 0.81% | 55,092 |
| Oct 15, 2025 | 32,300.00 | 35,200.00 | 32,300.00 | 34,700.00 | 34,700.00 | 7.56% | 117,310 |
| Oct 14, 2025 | 31,500.00 | 33,100.00 | 30,880.00 | 32,260.00 | 32,260.00 | 4.20% | 91,571 |
| Oct 13, 2025 | 32,000.00 | 32,060.00 | 30,140.00 | 30,960.00 | 30,960.00 | -8.35% | 47,920 |
| Oct 9, 2025 | 36,600.00 | 37,480.00 | 33,580.00 | 33,780.00 | 33,780.00 | -7.04% | 88,685 |
| Oct 8, 2025 | 33,100.00 | 36,580.00 | 33,000.00 | 36,340.00 | 36,340.00 | 9.92% | 153,078 |
| Oct 7, 2025 | 32,480.00 | 33,380.00 | 32,080.00 | 33,060.00 | 33,060.00 | 6.51% | 113,942 |
| Oct 6, 2025 | 26,340.00 | 33,640.00 | 26,340.00 | 31,040.00 | 31,040.00 | 23.67% | 440,209 |
| Oct 3, 2025 | 26,480.00 | 26,580.00 | 25,020.00 | 25,100.00 | 25,100.00 | -5.07% | 53,857 |
| Oct 2, 2025 | 26,160.00 | 26,880.00 | 26,080.00 | 26,440.00 | 26,440.00 | 2.80% | 103,717 |
| Oct 1, 2025 | 25,000.00 | 26,000.00 | 24,750.00 | 25,720.00 | 25,720.00 | 3.58% | 44,014 |
| Sep 30, 2025 | 24,200.00 | 25,000.00 | 23,540.00 | 24,830.00 | 24,830.00 | 2.99% | 42,466 |
| Sep 29, 2025 | 23,480.00 | 24,300.00 | 23,480.00 | 24,110.00 | 24,110.00 | 2.68% | 39,329 |
| Sep 26, 2025 | 22,580.00 | 23,500.00 | 21,900.00 | 23,480.00 | 23,480.00 | 4.03% | 75,630 |
| Sep 25, 2025 | 21,910.00 | 22,630.00 | 21,440.00 | 22,570.00 | 22,570.00 | 0.85% | 28,331 |
| Sep 24, 2025 | 22,600.00 | 22,690.00 | 22,130.00 | 22,380.00 | 22,380.00 | -1.63% | 31,614 |
| Sep 23, 2025 | 22,710.00 | 22,820.00 | 22,030.00 | 22,750.00 | 22,750.00 | -0.96% | 41,349 |