Advanced Micro Devices, Inc. (SNSE:AMDCL)
Chile · Delayed Price · Currency is CLP 466,940
0.00 (0.00%)
At close: Jul 29, 2026
SNSE:AMDCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 392,000.00 | 392,000.00 | 392,000.00 | 466,940.00 | 466,940.00 | - | 21 |
| Jul 28, 2026 | 466,940.00 | 466,940.00 | 466,940.00 | 466,940.00 | 466,940.00 | -0.62% | - |
| Jul 27, 2026 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | - | - |
| Jul 24, 2026 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | - | - |
| Jul 23, 2026 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | - | - |
| Jul 22, 2026 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | - | - |
| Jul 21, 2026 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | 469,830.00 | -2.21% | - |
| Jul 20, 2026 | 465,090.00 | 480,430.00 | 465,090.00 | 480,430.00 | 480,430.00 | -6.71% | 164 |
| Jul 17, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 15, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 14, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 13, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 10, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 9, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 8, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 7, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 6, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 3, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 2, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | - | - |
| Jul 1, 2026 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 515,000.00 | 6.54% | 50 |
| Jun 30, 2026 | 511,560.00 | 511,560.00 | 511,560.00 | 483,379.00 | 483,379.00 | - | 2 |
| Jun 26, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 25, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 24, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 23, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 22, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 19, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 18, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 17, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 16, 2026 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | 483,379.00 | - | - |
| Jun 15, 2026 | 480,000.00 | 488,900.00 | 465,000.00 | 483,379.00 | 483,379.00 | 6.41% | 24 |
| Jun 12, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 454,280.00 | 454,280.00 | - | 8 |
| Jun 11, 2026 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | - | - |
| Jun 10, 2026 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | - | - |
| Jun 9, 2026 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | - | - |
| Jun 8, 2026 | 446,000.00 | 446,000.00 | 446,000.00 | 454,280.00 | 454,280.00 | - | 12 |
| Jun 5, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 454,280.00 | 454,280.00 | - | 5 |
| Jun 4, 2026 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | 454,280.00 | - | - |
| Jun 3, 2026 | 468,000.00 | 468,000.00 | 468,000.00 | 454,280.00 | 454,280.00 | - | 6 |
| Jun 2, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 454,280.00 | 454,280.00 | - | 6 |
| Jun 1, 2026 | 454,000.00 | 454,280.00 | 454,000.00 | 454,280.00 | 454,280.00 | 3.02% | 39 |
| May 29, 2026 | 450,000.00 | 450,000.00 | 450,000.00 | 440,966.00 | 440,966.00 | - | 9 |
| May 28, 2026 | 460,000.00 | 460,000.00 | 460,000.00 | 440,966.00 | 440,966.00 | - | 1 |
| May 27, 2026 | 450,000.00 | 450,000.00 | 437,280.00 | 440,966.00 | 440,966.00 | 49.50% | 45 |
| May 26, 2026 | 438,980.00 | 443,320.00 | 438,980.00 | 294,963.00 | 294,963.00 | - | 16 |
| May 25, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 22, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 20, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 19, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 18, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |