Advanced Micro Devices, Inc. (BCBA:AMD)
Argentina
· Delayed Price · Currency is ARS 48,600
-2,225 (-4.38%)
Apr 28, 2026, 4:59 PM BRT
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 49,180.00 | 50,850.00 | 50,850.00 | -1.83% | 79,804 |
| Apr 24, 2026 | 47,340.00 | 52,550.00 | 47,340.00 | 51,800.00 | 51,800.00 | 15.21% | 172,760 |
| Apr 23, 2026 | 44,500.00 | 45,780.00 | 44,340.00 | 44,960.00 | 44,960.00 | 0.76% | 77,605 |
| Apr 22, 2026 | 43,000.00 | 44,800.00 | 42,060.00 | 44,620.00 | 44,620.00 | 7.26% | 56,563 |
| Apr 21, 2026 | 40,300.00 | 41,900.00 | 40,300.00 | 41,600.00 | 41,600.00 | 3.23% | 30,622 |
| Apr 20, 2026 | 41,520.00 | 41,840.00 | 39,820.00 | 40,300.00 | 40,300.00 | -0.64% | 41,223 |
| Apr 17, 2026 | 40,200.00 | 40,800.00 | 39,700.00 | 40,560.00 | 40,560.00 | 0.70% | 36,609 |
| Apr 16, 2026 | 38,440.00 | 40,440.00 | 38,000.00 | 40,280.00 | 40,280.00 | 7.64% | 67,582 |
| Apr 15, 2026 | 37,500.00 | 37,860.00 | 36,940.00 | 37,420.00 | 37,420.00 | -0.21% | 30,301 |
| Apr 14, 2026 | 36,500.00 | 37,520.00 | 35,860.00 | 37,500.00 | 37,500.00 | 3.59% | 35,571 |
| Apr 13, 2026 | 36,120.00 | 36,300.00 | 35,560.00 | 36,200.00 | 36,200.00 | 0.22% | 39,081 |
| Apr 10, 2026 | 35,520.00 | 36,840.00 | 35,520.00 | 36,120.00 | 36,120.00 | 3.14% | 76,513 |
| Apr 9, 2026 | 34,660.00 | 35,040.00 | 34,160.00 | 35,020.00 | 35,020.00 | 2.34% | 33,061 |
| Apr 8, 2026 | 34,100.00 | 34,500.00 | 33,580.00 | 34,220.00 | 34,220.00 | 4.27% | 70,023 |
| Apr 7, 2026 | 32,580.00 | 32,920.00 | 32,020.00 | 32,820.00 | 32,820.00 | 0.80% | 42,938 |
| Apr 6, 2026 | 32,760.00 | 33,460.00 | 32,240.00 | 32,560.00 | 32,560.00 | 4.23% | 87,417 |
| Apr 1, 2026 | 30,260.00 | 31,680.00 | 30,260.00 | 31,240.00 | 31,240.00 | 4.06% | 38,942 |
| Mar 31, 2026 | 29,200.00 | 30,140.00 | 29,040.00 | 30,020.00 | 30,020.00 | 3.23% | 87,606 |
| Mar 30, 2026 | 30,300.00 | 30,780.00 | 28,640.00 | 29,080.00 | 29,080.00 | -2.48% | 93,856 |
| Mar 27, 2026 | 29,420.00 | 29,880.00 | 28,740.00 | 29,820.00 | 29,820.00 | 1.08% | 81,152 |
| Mar 26, 2026 | 31,980.00 | 32,180.00 | 29,440.00 | 29,500.00 | 29,500.00 | -7.75% | 55,718 |
| Mar 25, 2026 | 31,020.00 | 32,180.00 | 31,020.00 | 31,980.00 | 31,980.00 | 7.68% | 87,077 |
| Mar 23, 2026 | 30,460.00 | 30,520.00 | 29,520.00 | 29,700.00 | 29,700.00 | 0.75% | 11,941 |
| Mar 20, 2026 | 30,200.00 | 30,340.00 | 29,160.00 | 29,480.00 | 29,480.00 | -2.25% | 14,409 |
| Mar 19, 2026 | 28,900.00 | 30,260.00 | 28,420.00 | 30,160.00 | 30,160.00 | 2.79% | 24,563 |
| Mar 18, 2026 | 29,140.00 | 29,840.00 | 28,880.00 | 29,340.00 | 29,340.00 | 1.73% | 18,719 |
| Mar 17, 2026 | 28,840.00 | 29,240.00 | 28,700.00 | 28,840.00 | 28,840.00 | -0.35% | 16,728 |
| Mar 16, 2026 | 28,980.00 | 29,360.00 | 28,640.00 | 28,940.00 | 28,940.00 | 2.05% | 24,074 |
| Mar 13, 2026 | 29,000.00 | 29,080.00 | 28,200.00 | 28,360.00 | 28,360.00 | -1.53% | 28,996 |
| Mar 12, 2026 | 29,620.00 | 29,740.00 | 28,740.00 | 28,800.00 | 28,800.00 | -3.49% | 15,492 |
| Mar 11, 2026 | 30,040.00 | 30,600.00 | 29,660.00 | 29,840.00 | 29,840.00 | 0.47% | 27,170 |
| Mar 10, 2026 | 30,300.00 | 30,360.00 | 29,640.00 | 29,700.00 | 29,700.00 | -0.13% | 25,629 |
| Mar 9, 2026 | 28,300.00 | 29,920.00 | 28,160.00 | 29,740.00 | 29,740.00 | 2.48% | 60,354 |
| Mar 6, 2026 | 28,980.00 | 29,540.00 | 28,860.00 | 29,020.00 | 29,020.00 | 0.48% | 27,801 |
| Mar 5, 2026 | 29,500.00 | 29,960.00 | 28,740.00 | 28,880.00 | 28,880.00 | -2.76% | 43,183 |
| 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 |