Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina
· Delayed Price · Currency is ARS 29,020
-680 (-2.29%)
Mar 5, 2026, 3:49 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 28,620.00 | 29,720.00 | 27,960.00 | 29,700.00 | 29,700.00 | 4.72% | 35,277 |
| Mar 3, 2026 | 28,360.00 | 28,480.00 | 27,840.00 | 28,360.00 | 28,360.00 | -2.07% | 51,927 |
| Mar 2, 2026 | 29,000.00 | 29,020.00 | 28,080.00 | 28,960.00 | 28,960.00 | -0.48% | 34,048 |
| Feb 27, 2026 | 29,980.00 | 30,000.00 | 28,980.00 | 29,100.00 | 29,100.00 | -3.64% | 15,973 |
| Feb 26, 2026 | 30,500.00 | 31,060.00 | 29,860.00 | 30,200.00 | 30,200.00 | -2.83% | 41,819 |
| Feb 25, 2026 | 31,460.00 | 31,460.00 | 30,520.00 | 31,080.00 | 31,080.00 | 0.32% | 49,425 |
| Feb 24, 2026 | 29,720.00 | 31,480.00 | 29,720.00 | 30,980.00 | 30,980.00 | 10.17% | 180,724 |
| Feb 23, 2026 | 28,720.00 | 28,720.00 | 27,980.00 | 28,120.00 | 28,120.00 | -2.70% | 25,278 |
| Feb 20, 2026 | 29,400.00 | 29,800.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.57% | 40,590 |
| Feb 19, 2026 | 28,940.00 | 29,500.00 | 28,740.00 | 29,360.00 | 29,360.00 | 1.59% | 12,634 |
| Feb 18, 2026 | 29,700.00 | 29,800.00 | 28,680.00 | 28,900.00 | 28,900.00 | -5.31% | 33,999 |
| Feb 13, 2026 | 30,600.00 | 30,920.00 | 30,000.00 | 30,520.00 | 30,520.00 | 0.66% | 61,097 |
| Feb 12, 2026 | 31,700.00 | 32,020.00 | 30,200.00 | 30,320.00 | 30,320.00 | -3.56% | 57,986 |
| Feb 11, 2026 | 31,280.00 | 32,300.00 | 30,800.00 | 31,440.00 | 31,440.00 | -0.95% | 21,000 |
| Feb 10, 2026 | 32,120.00 | 32,260.00 | 31,480.00 | 31,740.00 | 31,740.00 | -1.12% | 26,183 |
| Feb 9, 2026 | 30,960.00 | 32,260.00 | 30,480.00 | 32,100.00 | 32,100.00 | 3.95% | 84,484 |
| Feb 6, 2026 | 29,800.00 | 31,340.00 | 29,600.00 | 30,880.00 | 30,880.00 | 7.30% | 94,300 |
| Feb 5, 2026 | 30,980.00 | 30,980.00 | 28,680.00 | 28,780.00 | 28,780.00 | -5.52% | 123,204 |
| Feb 4, 2026 | 34,340.00 | 34,340.00 | 29,860.00 | 30,460.00 | 30,460.00 | -15.72% | 343,760 |
| Feb 3, 2026 | 37,240.00 | 38,040.00 | 35,500.00 | 36,140.00 | 36,140.00 | -2.54% | 39,713 |
| Feb 2, 2026 | 35,600.00 | 37,540.00 | 35,060.00 | 37,080.00 | 37,080.00 | 3.34% | 35,258 |
| Jan 30, 2026 | 37,480.00 | 37,480.00 | 35,600.00 | 35,880.00 | 35,880.00 | -4.27% | 95,426 |
| Jan 29, 2026 | 38,400.00 | 39,280.00 | 36,460.00 | 37,480.00 | 37,480.00 | -1.32% | 47,320 |
| Jan 28, 2026 | 38,160.00 | 38,940.00 | 37,780.00 | 37,980.00 | 37,980.00 | 0.26% | 39,506 |
| Jan 27, 2026 | 38,080.00 | 38,720.00 | 37,600.00 | 37,880.00 | 37,880.00 | -0.73% | 31,921 |
| Jan 26, 2026 | 39,180.00 | 39,180.00 | 37,880.00 | 38,160.00 | 38,160.00 | -2.70% | 38,966 |
| Jan 23, 2026 | 39,140.00 | 40,320.00 | 38,580.00 | 39,220.00 | 39,220.00 | 2.40% | 75,012 |
| Jan 22, 2026 | 38,100.00 | 38,580.00 | 37,180.00 | 38,300.00 | 38,300.00 | 0.95% | 39,817 |
| Jan 21, 2026 | 35,140.00 | 38,460.00 | 35,140.00 | 37,940.00 | 37,940.00 | 7.72% | 85,584 |
| Jan 20, 2026 | 34,500.00 | 36,280.00 | 34,060.00 | 35,220.00 | 35,220.00 | 1.44% | 44,301 |
| Jan 19, 2026 | 35,280.00 | 35,740.00 | 34,020.00 | 34,720.00 | 34,720.00 | -1.36% | 6,541 |
| Jan 16, 2026 | 36,500.00 | 36,500.00 | 34,700.00 | 35,200.00 | 35,200.00 | - | 33,657 |
| Jan 15, 2026 | 34,360.00 | 36,100.00 | 34,360.00 | 35,200.00 | 35,200.00 | 4.08% | 103,952 |
| Jan 14, 2026 | 34,200.00 | 34,200.00 | 32,900.00 | 33,820.00 | 33,820.00 | -0.24% | 36,360 |
| Jan 13, 2026 | 32,260.00 | 34,100.00 | 32,260.00 | 33,900.00 | 33,900.00 | 6.07% | 114,230 |
| Jan 12, 2026 | 31,140.00 | 32,080.00 | 30,440.00 | 31,960.00 | 31,960.00 | 1.98% | 49,824 |
| Jan 9, 2026 | 31,220.00 | 31,940.00 | 31,220.00 | 31,340.00 | 31,340.00 | 0.32% | 43,950 |
| Jan 8, 2026 | 32,260.00 | 32,520.00 | 31,120.00 | 31,240.00 | 31,240.00 | -2.98% | 52,431 |
| Jan 7, 2026 | 32,880.00 | 32,880.00 | 31,820.00 | 32,200.00 | 32,200.00 | -2.13% | 29,269 |
| Jan 6, 2026 | 34,020.00 | 34,560.00 | 32,460.00 | 32,900.00 | 32,900.00 | -3.41% | 45,047 |
| Jan 5, 2026 | 35,040.00 | 35,920.00 | 33,940.00 | 34,060.00 | 34,060.00 | -0.99% | 37,720 |
| Jan 2, 2026 | 32,800.00 | 34,960.00 | 32,800.00 | 34,400.00 | 34,400.00 | 5.39% | 42,842 |
| Dec 30, 2025 | 33,300.00 | 33,300.00 | 32,540.00 | 32,640.00 | 32,640.00 | -0.91% | 9,609 |
| Dec 29, 2025 | 33,060.00 | 33,060.00 | 32,000.00 | 32,940.00 | 32,940.00 | -0.48% | 12,850 |
| Dec 26, 2025 | 33,480.00 | 33,480.00 | 32,220.00 | 33,100.00 | 33,100.00 | 0.79% | 7,859 |
| Dec 24, 2025 | 32,960.00 | 33,160.00 | 32,700.00 | 32,840.00 | 32,840.00 | 0.12% | 3,155 |
| Dec 23, 2025 | 33,980.00 | 33,980.00 | 32,760.00 | 32,800.00 | 32,800.00 | -1.09% | 14,629 |
| Dec 22, 2025 | 33,300.00 | 34,120.00 | 32,880.00 | 33,160.00 | 33,160.00 | -0.18% | 25,068 |
| Dec 19, 2025 | 31,540.00 | 33,280.00 | 31,200.00 | 33,220.00 | 33,220.00 | 6.82% | 37,003 |
| Dec 18, 2025 | 31,200.00 | 32,000.00 | 30,880.00 | 31,100.00 | 31,100.00 | 0.58% | 22,971 |
| Dec 17, 2025 | 32,200.00 | 32,600.00 | 30,780.00 | 30,920.00 | 30,920.00 | -3.80% | 55,666 |
| Dec 16, 2025 | 31,400.00 | 32,320.00 | 31,400.00 | 32,140.00 | 32,140.00 | 0.12% | 28,150 |
| Dec 15, 2025 | 32,200.00 | 32,620.00 | 31,780.00 | 32,100.00 | 32,100.00 | 0.06% | 25,196 |
| Dec 12, 2025 | 33,240.00 | 33,520.00 | 31,560.00 | 32,080.00 | 32,080.00 | -3.37% | 51,002 |
| Dec 11, 2025 | 33,400.00 | 33,400.00 | 31,600.00 | 33,200.00 | 33,200.00 | -0.60% | 17,669 |
| Dec 10, 2025 | 34,360.00 | 34,360.00 | 32,880.00 | 33,400.00 | 33,400.00 | 0.42% | 33,523 |
| Dec 9, 2025 | 33,040.00 | 33,660.00 | 32,700.00 | 33,260.00 | 33,260.00 | 0.91% | 36,884 |
| Dec 5, 2025 | 32,600.00 | 33,580.00 | 32,300.00 | 32,960.00 | 32,960.00 | 1.10% | 24,248 |
| Dec 4, 2025 | 32,880.00 | 33,040.00 | 32,380.00 | 32,600.00 | 32,600.00 | -0.49% | 22,618 |
| Dec 3, 2025 | 33,500.00 | 33,500.00 | 32,200.00 | 32,760.00 | 32,760.00 | -0.30% | 21,603 |
| 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 |