AMD

AMD
🏛️ mexico →
2,922.94
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,518.00 2,542.10 2,490.00 2,500.15 0.0M
2023-12-28 2,498.00 2,540.33 2,496.44 2,515.56 0.0M
2023-12-27 2,453.00 2,472.68 2,441.69 2,471.69 0.0M
2023-12-26 2,375.15 2,436.58 2,375.15 2,432.52 0.0M
2023-12-22 2,385.00 2,385.00 2,364.58 2,371.96 0.0M
2023-12-21 2,353.00 2,384.00 2,348.00 2,380.62 0.0M
2023-12-20 2,359.00 2,373.00 2,325.00 2,332.65 0.0M
2023-12-19 2,400.00 2,450.00 2,374.50 2,393.20 0.0M
2023-12-18 2,397.00 2,410.00 2,379.15 2,390.23 0.0M
2023-12-15 2,387.59 2,407.00 2,387.59 2,392.61 0.0M
2023-12-14 2,380.00 2,447.00 2,355.04 2,360.49 0.0M
2023-12-13 2,400.00 2,400.00 2,368.10 2,367.50 0.0M
2023-12-11 2,295.00 2,350.00 2,290.00 2,334.38 0.0M
2023-12-08 2,250.00 2,254.00 2,207.75 2,237.55 0.0M
2023-12-07 2,110.00 2,250.00 2,110.00 2,237.23 0.0M
2023-12-06 2,052.85 2,080.15 2,013.00 2,034.99 0.0M
2023-12-05 2,060.00 2,060.00 2,038.00 2,052.85 0.0M
2023-12-04 2,029.05 2,073.00 2,027.38 2,066.00 0.0M
2023-12-01 2,056.60 2,084.00 2,056.60 2,082.00 0.0M
2023-11-30 2,101.00 2,101.00 2,088.50 2,100.90 0.0M
2023-11-29 2,146.00 2,152.00 2,136.29 2,138.00 0.0M
2023-11-28 2,074.40 2,095.00 2,074.40 2,081.92 0.0M
2023-11-27 2,105.99 2,117.00 2,105.87 2,110.99 0.0M
2023-11-24 2,104.00 2,104.00 2,090.00 2,090.00 0.0M
2023-11-23 2,070.00 2,070.00 2,070.00 2,109.00 0.0M
2023-11-22 2,075.00 2,140.00 2,075.00 2,109.00 0.0M
2023-11-21 2,055.00 2,055.00 2,035.00 2,054.97 0.0M
2023-11-17 2,060.00 2,089.00 2,060.00 2,080.11 0.0M
2023-11-16 2,056.00 2,080.00 2,056.00 2,063.95 0.0M
2023-11-15 2,070.73 2,078.62 2,027.00 2,034.67 0.0M
2023-11-14 2,095.00 2,118.00 2,063.75 2,085.72 0.0M
2023-11-13 2,060.00 2,066.80 2,049.48 2,056.12 0.0M
2023-11-10 2,030.00 2,108.99 2,030.00 2,096.30 0.0M
2023-11-09 2,014.00 2,025.00 2,005.00 2,023.57 0.0M
2023-11-08 2,010.00 2,010.00 1,983.71 1,993.83 0.0M
2023-11-07 1,962.08 2,002.00 1,953.00 1,987.00 0.0M
2023-11-06 1,963.64 1,971.00 1,934.50 1,950.00 0.0M
2023-11-03 1,887.00 1,974.68 1,887.00 1,963.64 0.0M
2023-11-01 1,790.00 1,925.00 1,790.00 1,924.00 0.0M
2023-10-31 1,745.75 1,778.00 1,745.75 1,780.15 0.0M
2023-10-30 1,716.00 1,743.50 1,711.58 1,739.25 0.0M
2023-10-27 1,717.60 1,749.85 1,715.20 1,745.20 0.0M
2023-10-26 1,742.00 1,742.00 1,699.90 1,704.64 0.0M
2023-10-25 1,835.00 1,835.00 1,748.00 1,756.75 0.0M
2023-10-24 1,810.00 1,849.99 1,810.00 1,859.64 0.0M
2023-10-23 1,890.00 1,890.00 1,817.20 1,820.03 0.0M
2023-10-20 1,900.00 1,900.00 1,857.00 1,858.00 0.0M
2023-10-19 1,923.73 1,923.73 1,871.43 1,868.00 0.0M
2023-10-18 1,883.29 1,886.64 1,860.08 1,862.98 0.0M
2023-10-17 1,880.14 1,895.00 1,847.48 1,888.64 0.0M
2023-10-16 1,890.00 1,920.84 1,890.00 1,908.89 0.0M
2023-10-13 1,920.00 1,920.00 1,898.95 1,898.66 0.0M
2023-10-12 1,943.01 1,993.45 1,943.01 1,960.79 0.0M
2023-10-11 1,954.00 1,954.00 1,918.81 1,920.00 0.0M
2023-10-10 1,938.00 1,975.00 1,938.00 1,956.00 0.0M
2023-10-09 1,938.00 1,956.00 1,927.00 1,950.00 0.0M
2023-10-06 1,895.00 1,955.00 1,890.19 1,954.53 0.0M
2023-10-05 1,839.00 1,881.00 1,839.00 1,880.03 0.0M
2023-10-04 1,825.00 1,873.40 1,825.00 1,877.76 0.0M
2023-10-03 1,811.00 1,811.00 1,787.68 1,787.01 0.0M
2023-10-02 1,810.00 1,823.00 1,797.50 1,806.63 0.0M
2023-09-29 1,808.00 1,810.00 1,793.75 1,797.31 0.0M
2023-09-28 1,775.00 1,832.00 1,775.00 1,804.00 0.0M
2023-09-27 1,676.10 1,740.00 1,676.10 1,741.97 0.0M
2023-09-26 1,699.99 1,699.99 1,670.00 1,676.10 0.0M
2023-09-25 1,665.99 1,688.50 1,653.96 1,693.65 0.0M
2023-09-22 1,650.00 1,679.42 1,650.00 1,646.61 0.0M
2023-09-21 1,710.00 1,710.00 1,652.00 1,654.46 0.0M
2023-09-20 1,740.00 1,743.60 1,718.00 1,720.50 0.0M
2023-09-19 1,725.00 1,748.20 1,725.00 1,740.72 0.0M
2023-09-18 1,710.01 1,758.60 1,710.00 1,742.58 0.0M
2023-09-15 1,800.00 1,800.00 1,730.00 1,733.80 0.0M
2023-09-14 1,868.00 1,868.00 1,831.15 1,831.15 0.0M
2023-09-13 1,810.50 1,861.15 1,810.50 1,842.00 0.0M
2023-09-12 1,833.75 1,833.75 1,812.00 1,817.37 0.0M
2023-09-11 1,873.00 1,873.00 1,792.20 1,821.58 0.0M
2023-09-08 1,897.00 1,897.00 1,867.00 1,866.50 0.0M
2023-09-07 1,900.00 1,900.00 1,838.76 1,875.00 0.0M
2023-09-06 1,931.20 1,931.20 1,902.50 1,916.13 0.0M
2023-09-05 1,872.00 1,944.00 1,860.30 1,938.97 0.0M
2023-09-04 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2023-09-01 1,795.00 1,877.00 1,795.00 1,870.20 0.0M
2023-08-31 1,766.00 1,810.00 1,766.00 1,790.34 0.0M
2023-08-30 1,787.00 1,800.56 1,776.41 1,782.27 0.0M
2023-08-29 1,740.00 1,786.00 1,740.00 1,778.44 0.0M
2023-08-28 1,708.64 1,721.00 1,689.00 1,719.07 0.0M
2023-08-25 1,720.00 1,730.00 1,679.90 1,710.18 0.0M
2023-08-24 1,825.00 1,825.00 1,699.23 1,706.87 0.0M
2023-08-23 1,805.00 1,840.00 1,805.00 1,834.75 0.0M
2023-08-22 1,827.71 1,827.71 1,780.00 1,784.73 0.0M
2023-08-21 1,825.00 1,842.79 1,809.00 1,842.26 0.0M
2023-08-18 1,785.00 1,804.66 1,755.00 1,798.37 0.0M
2023-08-17 1,815.00 1,816.00 1,789.00 1,787.94 0.0M
2023-08-16 1,855.01 1,855.01 1,828.28 1,842.00 0.0M
2023-08-15 1,915.00 1,935.00 1,907.00 1,907.00 0.0M
2023-08-14 1,804.97 1,900.37 1,804.97 1,907.42 0.0M
2023-08-11 1,860.00 1,860.00 1,821.06 1,830.29 0.0M
2023-08-10 1,925.00 1,925.00 1,861.94 1,877.98 0.0M
2023-08-09 1,898.10 1,920.53 1,865.00 1,889.71 0.0M
2023-08-08 1,961.15 1,961.15 1,920.00 1,933.97 0.0M
2023-08-07 2,012.00 2,015.65 1,987.88 1,986.31 0.0M
2023-08-04 1,992.00 2,020.00 1,955.00 1,972.27 0.0M
2023-08-03 1,877.00 1,985.00 1,877.00 1,950.27 0.0M
2023-08-02 2,000.00 2,010.00 1,839.90 1,864.28 0.0M
2023-08-01 1,908.06 1,991.50 1,908.06 1,982.30 0.0M
2023-07-31 1,884.27 1,917.99 1,884.27 1,908.10 0.0M
2023-07-28 1,885.55 1,915.00 1,879.99 1,873.09 0.0M
2023-07-27 1,882.00 1,919.04 1,862.00 1,869.65 0.0M
2023-07-26 1,878.00 1,891.35 1,844.00 1,851.13 0.0M
2023-07-25 1,896.77 1,929.00 1,891.84 1,920.38 0.0M
2023-07-24 1,855.50 1,867.00 1,852.87 1,859.74 0.0M
2023-07-21 1,863.65 1,899.00 1,858.00 1,882.73 0.0M
2023-07-20 1,887.01 1,910.00 1,850.00 1,864.68 0.0M
2023-07-19 2,035.00 2,035.00 1,946.57 1,952.09 0.0M
2023-07-18 2,000.00 2,000.00 1,931.55 1,969.01 0.0M
2023-07-17 1,905.00 1,985.04 1,900.00 1,978.67 0.0M
2023-07-14 1,980.86 2,050.06 1,931.60 1,937.04 0.0M
2023-07-13 1,938.00 1,951.00 1,933.37 1,951.67 0.0M
2023-07-12 1,930.00 1,938.00 1,900.01 1,934.05 0.0M
2023-07-11 1,926.00 1,926.00 1,872.01 1,893.71 0.0M
2023-07-10 1,898.00 1,933.49 1,890.22 1,944.98 0.0M
2023-07-07 1,957.00 1,970.00 1,939.00 1,936.21 0.0M
2023-07-06 1,896.17 1,960.00 1,896.17 1,954.12 0.0M
2023-07-05 1,970.00 1,973.06 1,941.00 1,940.01 0.0M
2023-07-04 1,960.02 1,960.02 1,960.02 1,960.02 0.0M
2023-07-03 1,965.00 1,978.00 1,951.00 1,937.35 0.0M
2023-06-30 1,927.00 1,960.85 1,927.00 1,952.78 0.0M
2023-06-29 1,890.00 1,926.00 1,889.08 1,894.15 0.0M
2023-06-28 1,855.00 1,907.00 1,847.01 1,873.18 0.0M
2023-06-27 1,839.96 1,892.25 1,839.96 1,882.44 0.0M
2023-06-26 1,915.00 1,915.00 1,840.00 1,842.92 0.0M
2023-06-23 1,880.00 1,903.50 1,858.00 1,900.57 0.0M
2023-06-22 1,942.00 1,943.02 1,894.20 1,902.20 0.0M
2023-06-21 2,012.31 2,012.31 1,915.00 1,922.33 0.0M
2023-06-20 2,045.00 2,050.00 2,008.01 2,048.18 0.0M
2023-06-19 2,052.99 2,052.99 2,052.99 2,085.00 0.0M
2023-06-16 2,120.00 2,120.00 2,048.95 2,049.61 0.0M
2023-06-15 2,130.00 2,145.00 2,113.00 2,131.13 0.0M
2023-06-14 2,170.02 2,196.00 2,130.00 2,173.01 0.0M
2023-06-13 2,279.00 2,279.00 2,120.50 2,129.80 0.0M
2023-06-12 2,229.80 2,250.00 2,192.40 2,230.18 0.0M
2023-06-09 2,117.31 2,200.00 2,117.31 2,153.94 0.0M
2023-06-08 2,031.00 2,120.00 2,031.00 2,102.88 0.0M
2023-06-07 2,165.00 2,170.00 2,031.00 2,034.81 0.0M
2023-06-06 2,085.00 2,164.79 2,085.00 2,155.87 0.0M
2023-06-05 2,064.31 2,082.00 2,051.76 2,063.50 0.0M
2023-06-02 2,114.97 2,114.97 2,068.03 2,072.94 0.0M
2023-06-01 2,077.28 2,120.00 2,067.47 2,103.19 0.0M
2023-05-31 2,147.95 2,149.00 2,087.20 2,097.63 0.0M
2023-05-30 2,286.30 2,286.30 2,184.78 2,212.42 0.0M
2023-05-29 2,234.95 2,234.95 2,234.95 2,234.95 0.0M
2023-05-26 2,180.00 2,244.69 2,180.00 2,238.99 0.0M
2023-05-25 2,060.00 2,151.30 2,060.00 2,145.09 0.0M
2023-05-24 1,900.00 1,918.00 1,900.00 1,926.93 0.0M
2023-05-23 1,936.01 1,981.00 1,936.01 1,956.63 0.0M
2023-05-22 1,883.00 1,940.49 1,883.00 1,928.14 0.0M
2023-05-19 1,867.00 1,879.00 1,857.75 1,877.64 0.0M
2023-05-18 1,847.00 1,911.00 1,847.00 1,908.17 0.0M
2023-05-17 1,786.00 1,826.00 1,786.00 1,826.37 0.0M
2023-05-16 1,705.44 1,800.05 1,705.44 1,775.94 0.0M
2023-05-15 1,670.37 1,695.00 1,670.37 1,695.53 0.0M
2023-05-12 1,694.00 1,694.00 1,656.54 1,674.23 0.0M
2023-05-11 1,720.00 1,720.00 1,700.00 1,708.00 0.0M
2023-05-10 1,713.00 1,749.30 1,700.00 1,708.84 0.0M
2023-05-09 1,693.00 1,697.69 1,664.00 1,686.97 0.0M
2023-05-08 1,600.00 1,700.00 1,591.50 1,692.59 0.0M
2023-05-05 1,540.00 1,605.00 1,517.00 1,600.31 0.0M
2023-05-04 1,481.00 1,609.20 1,481.00 1,566.55 0.0M
2023-05-03 1,530.00 1,530.00 1,450.80 1,459.87 0.0M
2023-05-02 1,599.60 1,625.00 1,599.48 1,617.01 0.0M
2023-04-28 1,566.41 1,614.00 1,558.00 1,605.89 0.0M
2023-04-27 1,536.50 1,590.00 1,536.50 1,589.85 0.0M
2023-04-26 1,572.00 1,580.00 1,554.00 1,557.01 0.0M
2023-04-25 1,555.00 1,555.00 1,520.00 1,519.31 0.0M
2023-04-24 1,583.00 1,591.50 1,562.59 1,575.00 0.0M
2023-04-21 1,605.00 1,605.17 1,586.52 1,587.16 0.0M
2023-04-20 1,620.00 1,638.00 1,614.83 1,620.92 0.0M
2023-04-19 1,615.01 1,629.50 1,600.00 1,622.93 0.0M
2023-04-18 1,630.40 1,630.40 1,616.00 1,622.26 0.0M
2023-04-17 1,626.00 1,626.00 1,600.00 1,617.33 0.0M
2023-04-14 1,674.00 1,674.00 1,650.00 1,651.00 0.0M
2023-04-13 1,660.00 1,671.00 1,660.00 1,663.64 0.0M
2023-04-12 1,670.00 1,693.00 1,670.00 1,670.00 0.0M
2023-04-11 1,690.00 1,715.08 1,690.00 1,710.05 0.0M
2023-04-10 1,675.01 1,733.97 1,675.01 1,732.00 0.0M
2023-04-05 1,730.00 1,730.00 1,690.00 1,690.28 0.0M
2023-04-04 1,751.00 1,760.00 1,728.70 1,734.09 0.0M
2023-04-03 1,730.00 1,740.00 1,715.00 1,738.90 0.0M
2023-03-31 1,785.87 1,785.87 1,730.93 1,760.00 0.0M
2023-03-30 1,800.00 1,800.00 1,765.69 1,776.99 0.0M
2023-03-29 1,750.00 1,758.00 1,721.78 1,740.59 0.0M
2023-03-28 1,708.00 1,721.79 1,699.00 1,715.41 0.0M
2023-03-27 1,785.00 1,803.00 1,758.17 1,776.14 0.0M
2023-03-24 1,822.98 1,822.98 1,795.00 1,802.51 0.0M
2023-03-23 1,842.96 1,892.30 1,840.00 1,866.45 0.0M
2023-03-22 1,786.00 1,871.00 1,786.00 1,822.63 0.0M
2023-03-21 1,844.12 1,844.12 1,760.00 1,794.00 0.0M
2023-03-17 1,816.85 1,860.00 1,816.85 1,851.92 0.0M
2023-03-16 1,710.00 1,825.12 1,710.00 1,799.97 0.0M
2023-03-15 1,645.99 1,704.00 1,642.00 1,687.41 0.0M
2023-03-14 1,594.00 1,650.00 1,594.00 1,611.07 0.0M
2023-03-13 1,520.00 1,567.48 1,520.00 1,565.13 0.0M
2023-03-10 1,528.13 1,566.00 1,510.00 1,527.52 0.0M
2023-03-09 1,572.00 1,580.00 1,532.00 1,535.81 0.0M
2023-03-08 1,480.00 1,533.00 1,480.00 1,537.17 0.0M
2023-03-07 1,478.18 1,498.00 1,468.00 1,487.25 0.0M
2023-03-06 1,488.00 1,489.00 1,463.01 1,460.00 0.0M
2023-03-03 1,440.00 1,460.00 1,436.00 1,464.97 0.0M
2023-03-02 1,395.00 1,460.60 1,395.00 1,463.87 0.0M
2023-03-01 1,431.00 1,433.73 1,415.00 1,424.00 0.0M
2023-02-28 1,425.00 1,465.00 1,425.00 1,447.30 0.0M
2023-02-27 1,470.00 1,470.00 1,446.00 1,445.84 0.0M
2023-02-24 1,435.00 1,435.00 1,422.37 1,434.23 0.0M
2023-02-23 1,487.80 1,490.00 1,452.96 1,467.07 0.0M
2023-02-22 1,430.00 1,430.00 1,399.29 1,399.11 0.0M
2023-02-21 1,425.00 1,425.00 1,413.00 1,420.57 0.0M
2023-02-20 1,430.01 1,430.01 1,425.00 1,426.00 0.0M
2023-02-17 1,448.00 1,448.00 1,424.00 1,432.55 0.0M
2023-02-16 1,520.00 1,536.00 1,486.00 1,493.90 0.0M
2023-02-15 1,591.34 1,591.34 1,561.61 1,577.14 0.0M
2023-02-14 1,533.00 1,591.08 1,533.00 1,591.34 0.0M
2023-02-13 1,539.50 1,561.00 1,539.50 1,544.74 0.0M
2023-02-10 1,522.00 1,530.00 1,510.00 1,514.53 0.0M
2023-02-09 1,617.50 1,635.00 1,560.00 1,561.96 0.0M
2023-02-08 1,635.00 1,656.00 1,606.00 1,605.22 0.0M
2023-02-07 1,607.00 1,625.00 1,586.50 1,622.19 0.0M
2023-02-03 1,640.00 1,660.00 1,621.77 1,634.44 0.0M
2023-02-02 1,599.00 1,652.15 1,590.00 1,621.77 0.0M
2023-02-01 1,450.00 1,584.99 1,450.00 1,578.83 0.0M
2023-01-31 1,370.00 1,413.00 1,366.89 1,413.61 0.0M
2023-01-30 1,383.74 1,383.74 1,361.28 1,361.92 0.0M
2023-01-27 1,380.00 1,440.00 1,380.00 1,416.94 0.0M
2023-01-26 1,450.00 1,450.00 1,399.95 1,407.75 0.0M
2023-01-25 1,370.00 1,408.62 1,370.00 1,411.02 0.0M
2023-01-24 1,400.11 1,412.00 1,393.00 1,397.54 0.0M
2023-01-23 1,384.01 1,433.00 1,384.01 1,435.81 0.0M
2023-01-20 1,286.00 1,318.29 1,280.00 1,319.62 0.0M
2023-01-19 1,305.00 1,305.07 1,285.00 1,294.38 0.0M
2023-01-18 1,356.47 1,356.47 1,338.48 1,332.79 0.0M
2023-01-17 1,351.41 1,362.00 1,337.00 1,337.79 0.0M
2023-01-16 1,349.96 1,350.00 1,349.96 1,360.00 0.0M
2023-01-13 1,312.00 1,330.00 1,310.00 1,337.48 0.0M
2023-01-12 1,290.00 1,345.00 1,275.00 1,336.53 0.0M
2023-01-11 1,305.26 1,310.00 1,291.00 1,300.88 0.0M
2023-01-10 1,295.00 1,297.00 1,288.71 1,298.63 0.0M
2023-01-09 1,300.00 1,321.77 1,290.00 1,294.00 0.0M
2023-01-06 1,170.00 1,227.22 1,160.00 1,226.16 0.0M
2023-01-05 1,228.00 1,228.00 1,208.00 1,206.53 0.0M
2023-01-04 1,256.99 1,260.00 1,240.00 1,253.14 0.0M
2023-01-03 1,291.27 1,291.27 1,243.51 1,235.01 0.0M
2023-01-02 1,267.47 1,267.47 1,250.00 1,270.00 0.0M