Advanced Micro Devices, Inc. (BVL:AMD)
Peru
· Delayed Price · Currency is PEN · Price in USD 196.70
-5.83 (-2.88%)
At close: Mar 5, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 198.00 | 202.53 | 198.00 | 202.53 | 202.53 | 6.04% | 139 |
| Mar 3, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -3.05% | 369 |
| Mar 2, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.76% | 40 |
| Feb 27, 2026 | 198.40 | 198.50 | 198.40 | 198.50 | 198.50 | -7.85% | 80 |
| Feb 26, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Feb 25, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - | - |
| Feb 24, 2026 | 216.00 | 216.00 | 215.40 | 215.40 | 215.40 | 10.38% | 75 |
| Feb 23, 2026 | 195.80 | 195.80 | 195.14 | 195.14 | 195.14 | -2.43% | 87 |
| Feb 20, 2026 | 203.50 | 203.50 | 200.00 | 200.00 | 200.00 | 2.04% | 312 |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Feb 18, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -4.39% | 400 |
| Feb 17, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -1.91% | 16 |
| Feb 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Feb 13, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.48% | 71 |
| Feb 12, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -1.50% | 57 |
| Feb 11, 2026 | 211.00 | 213.20 | 211.00 | 213.20 | 213.20 | -1.07% | 302 |
| Feb 10, 2026 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - | - |
| Feb 9, 2026 | 216.70 | 216.70 | 215.50 | 215.50 | 215.50 | 4.28% | 620 |
| Feb 6, 2026 | 205.30 | 208.00 | 204.20 | 206.65 | 206.65 | 7.41% | 368 |
| Feb 5, 2026 | 203.00 | 203.00 | 191.70 | 192.40 | 192.40 | -5.22% | 855 |
| Feb 4, 2026 | 214.00 | 214.00 | 200.00 | 203.00 | 203.00 | -16.77% | 2,391 |
| Feb 3, 2026 | 243.90 | 243.90 | 243.90 | 243.90 | 243.90 | -0.69% | 14 |
| Feb 2, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 3.63% | 11 |
| Jan 30, 2026 | 240.00 | 243.50 | 237.00 | 237.00 | 237.00 | -4.51% | 645 |
| Jan 29, 2026 | 246.50 | 248.20 | 245.60 | 248.20 | 248.20 | -1.51% | 180 |
| Jan 28, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.24% | 25 |
| Jan 27, 2026 | 255.60 | 255.60 | 251.40 | 251.40 | 251.40 | -0.63% | 389 |
| Jan 26, 2026 | 254.89 | 254.89 | 253.00 | 253.00 | 253.00 | -2.88% | 39 |
| Jan 23, 2026 | 260.00 | 264.20 | 260.00 | 260.50 | 260.50 | 3.13% | 124 |
| Jan 22, 2026 | 247.66 | 254.85 | 247.66 | 252.60 | 252.60 | 3.19% | 3,508 |
| Jan 21, 2026 | 247.50 | 251.30 | 244.80 | 244.80 | 244.80 | 5.52% | 420 |
| Jan 20, 2026 | 234.00 | 238.00 | 232.00 | 232.00 | 232.00 | - | 625 |
| Jan 19, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 16, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.77% | 23 |
| Jan 15, 2026 | 234.10 | 237.10 | 234.02 | 236.17 | 236.17 | 5.94% | 1,428 |
| Jan 14, 2026 | 222.92 | 222.92 | 222.92 | 222.92 | 222.92 | 0.64% | 11 |
| Jan 13, 2026 | 219.20 | 221.50 | 218.80 | 221.50 | 221.50 | 8.45% | 262 |
| Jan 12, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | - | - |
| Jan 9, 2026 | 209.00 | 209.00 | 204.25 | 204.25 | 204.25 | -0.32% | 162 |
| Jan 8, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | -2.57% | 150 |
| Jan 7, 2026 | 210.60 | 210.60 | 210.25 | 210.30 | 210.30 | -3.13% | 124 |
| Jan 6, 2026 | 217.00 | 217.10 | 217.00 | 217.10 | 217.10 | -3.51% | 116 |
| Jan 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.70% | 90 |
| Jan 2, 2026 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | 2.34% | 30 |
| Dec 31, 2025 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | 0.51% | 100 |
| Dec 30, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | 0.28% | 30 |
| Dec 29, 2025 | 213.30 | 214.50 | 213.02 | 214.50 | 214.50 | -0.46% | 325 |
| Dec 26, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 6.55% | 20 |
| Dec 24, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 23, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 22, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 19, 2025 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - | - |
| Dec 18, 2025 | 203.00 | 203.30 | 202.25 | 202.25 | 202.25 | 1.86% | 318 |
| Dec 17, 2025 | 198.56 | 198.56 | 198.56 | 198.56 | 198.56 | -3.80% | 121 |
| Dec 16, 2025 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.07% | 65 |
| Dec 15, 2025 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | -3.48% | 50 |
| Dec 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | 30 |
| Dec 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.41% | 20 |
| Dec 5, 2025 | 222.01 | 222.01 | 219.10 | 219.10 | 219.10 | 1.91% | 533 |
| Dec 4, 2025 | 217.51 | 217.51 | 215.00 | 215.00 | 215.00 | 0.94% | 2,095 |
| Dec 3, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -1.21% | 185 |
| Dec 2, 2025 | 224.95 | 224.95 | 215.60 | 215.60 | 215.60 | -1.82% | 239 |
| Dec 1, 2025 | 218.00 | 219.60 | 218.00 | 219.60 | 219.60 | 1.67% | 530 |
| Nov 28, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.23% | 10 |
| Nov 27, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - | - |
| Nov 26, 2025 | 212.30 | 215.50 | 212.30 | 215.50 | 215.50 | 6.68% | 383 |
| Nov 25, 2025 | 213.00 | 213.00 | 197.00 | 202.00 | 202.00 | -6.05% | 762 |
| Nov 24, 2025 | 210.80 | 215.00 | 210.80 | 215.00 | 215.00 | 5.49% | 329 |
| Nov 21, 2025 | 196.70 | 204.61 | 196.70 | 203.81 | 203.81 | -2.72% | 1,933 |
| Nov 20, 2025 | 230.35 | 230.35 | 209.50 | 209.50 | 209.50 | -5.63% | 1,227 |
| Nov 19, 2025 | 234.20 | 234.20 | 221.00 | 222.00 | 222.00 | -1.99% | 158 |
| Nov 18, 2025 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -7.93% | 25 |
| Nov 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.63% | 100 |
| Nov 14, 2025 | 240.00 | 247.55 | 240.00 | 247.55 | 247.55 | 0.04% | 417 |
| Nov 13, 2025 | 252.60 | 252.60 | 247.46 | 247.46 | 247.46 | -4.82% | 1,868 |
| Nov 12, 2025 | 255.00 | 262.60 | 255.00 | 260.00 | 260.00 | 6.12% | 509 |
| Nov 11, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.12% | 215 |
| Nov 10, 2025 | 242.10 | 244.70 | 242.10 | 244.70 | 244.70 | 6.86% | 51 |
| Nov 7, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -3.01% | 50 |
| Nov 6, 2025 | 239.88 | 241.02 | 236.10 | 236.10 | 236.10 | -4.80% | 2,170 |
| Nov 5, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 4, 2025 | 255.72 | 255.72 | 248.00 | 248.00 | 248.00 | -3.70% | 31 |
| Nov 3, 2025 | 257.53 | 257.53 | 257.53 | 257.53 | 257.53 | -0.68% | 230 |
| Oct 31, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - | - |
| Oct 30, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | -1.37% | 673 |
| Oct 29, 2025 | 265.90 | 265.90 | 262.90 | 262.90 | 262.90 | 1.82% | 135 |
| Oct 28, 2025 | 258.20 | 258.20 | 258.20 | 258.20 | 258.20 | - | - |
| Oct 27, 2025 | 253.00 | 258.20 | 253.00 | 258.20 | 258.20 | 2.46% | 82 |
| Oct 24, 2025 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 5.61% | 1,601 |
| Oct 23, 2025 | 238.62 | 238.62 | 238.62 | 238.62 | 238.62 | - | - |
| Oct 22, 2025 | 238.62 | 238.62 | 238.62 | 238.62 | 238.62 | - | - |
| Oct 21, 2025 | 234.70 | 238.80 | 234.70 | 238.62 | 238.62 | -0.99% | 323 |
| Oct 20, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.43% | 50 |
| Oct 17, 2025 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - | - |
| Oct 16, 2025 | 238.91 | 238.91 | 237.60 | 237.60 | 237.60 | 0.02% | 250 |
| Oct 15, 2025 | 237.03 | 237.55 | 236.00 | 237.55 | 237.55 | 6.05% | 930 |
| Oct 14, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 3.70% | 300 |
| Oct 13, 2025 | 222.70 | 222.70 | 216.00 | 216.00 | 216.00 | 0.33% | 1,274 |
| Oct 10, 2025 | 215.29 | 220.20 | 215.29 | 215.30 | 215.30 | -7.24% | 900 |