Advanced Micro Devices, Inc. (SNSE:AMDCL)
Chile · Delayed Price · Currency is CLP 294,963
0.00 (0.00%)
At close: May 8, 2026
SNSE:AMDCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 392,400.00 | 394,430.00 | 392,400.00 | 294,963.00 | 294,963.00 | - | 16 |
| May 7, 2026 | 294,500.00 | 360,000.00 | 294,500.00 | 294,963.00 | 294,963.00 | - | 2 |
| May 6, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 5, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| May 4, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| Apr 30, 2026 | 312,000.00 | 312,000.00 | 312,000.00 | 294,963.00 | 294,963.00 | - | 8 |
| Apr 29, 2026 | 294,960.00 | 294,960.00 | 294,960.00 | 294,963.00 | 294,963.00 | - | 2 |
| Apr 28, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| Apr 27, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| Apr 24, 2026 | 290,000.00 | 307,990.00 | 290,000.00 | 294,963.00 | 294,963.00 | 34.38% | 29 |
| Apr 23, 2026 | 276,170.00 | 276,170.00 | 276,170.00 | 219,500.00 | 219,500.00 | - | 10 |
| Apr 22, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 21, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 20, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 17, 2026 | 243,110.00 | 243,110.00 | 243,110.00 | 219,500.00 | 219,500.00 | - | 6 |
| Apr 16, 2026 | 235,000.00 | 235,000.00 | 235,000.00 | 219,500.00 | 219,500.00 | - | 6 |
| Apr 15, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 14, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 13, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 10, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 7.60% | 120 |
| Apr 9, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 8, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 7, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 6, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 17.22% | 122 |
| Apr 2, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Apr 1, 2026 | 192,000.00 | 192,000.00 | 192,000.00 | 174,033.00 | 174,033.00 | - | 6 |
| Mar 31, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 30, 2026 | 190,000.00 | 190,000.00 | 190,000.00 | 174,033.00 | 174,033.00 | - | 5 |
| Mar 27, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 26, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 25, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 24, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 23, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 20, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 19, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 18, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 17, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 16, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 13, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 12, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 11, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 10, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 9, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 6, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 5, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 4, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 3, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 2, 2026 | 174,030.00 | 174,030.00 | 174,030.00 | 174,033.00 | 174,033.00 | - | 4 |
| Feb 27, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 26, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |