Advanced Micro Devices, Inc. (BVL:AMD)
Peru
· Delayed Price · Currency is PEN · Price in USD 222.01
+7.01 (3.26%)
At close: Dec 5, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 236.00 | 237.00 | 231.35 | 232.10 | 232.10 | 9.36% | 3,486 |
| Oct 7, 2025 | 215.00 | 216.90 | 210.50 | 212.23 | 212.23 | 3.38% | 405 |
| Oct 6, 2025 | 215.55 | 218.50 | 204.70 | 205.30 | 205.30 | 24.56% | 6,761 |
| Oct 3, 2025 | 169.50 | 169.50 | 164.82 | 164.82 | 164.82 | -3.61% | 405 |
| Oct 2, 2025 | 167.20 | 171.00 | 167.20 | 171.00 | 171.00 | 5.39% | 2,448 |
| Oct 1, 2025 | 162.12 | 162.50 | 161.90 | 162.26 | 162.26 | 0.94% | 766 |
| Sep 30, 2025 | 161.46 | 161.46 | 160.75 | 160.75 | 160.75 | -1.53% | 345 |
| Sep 29, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | 2.56% | 600 |
| Sep 26, 2025 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | -1.26% | 100 |
| Sep 25, 2025 | 156.50 | 161.20 | 156.50 | 161.20 | 161.20 | 0.09% | 465 |
| Sep 24, 2025 | 160.50 | 161.05 | 160.50 | 161.05 | 161.05 | -0.77% | 548 |
| Sep 23, 2025 | 162.00 | 162.30 | 161.50 | 162.30 | 162.30 | 0.97% | 177 |
| Sep 22, 2025 | 160.85 | 160.85 | 160.74 | 160.74 | 160.74 | 2.30% | 693 |
| Sep 19, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | 1.39% | 32 |
| Sep 18, 2025 | 155.98 | 155.98 | 154.40 | 154.97 | 154.97 | -3.63% | 113 |
| Sep 17, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - | - |
| Sep 16, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - | - |
| Sep 15, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 1.07% | 200 |
| Sep 12, 2025 | 157.91 | 159.09 | 157.91 | 159.09 | 159.09 | 2.20% | 161 |
| Sep 11, 2025 | 157.00 | 157.00 | 155.66 | 155.66 | 155.66 | -2.74% | 850 |
| Sep 10, 2025 | 160.94 | 160.94 | 160.05 | 160.05 | 160.05 | 6.20% | 222 |
| Sep 9, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - | - |
| Sep 8, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.57% | 55 |
| Sep 5, 2025 | 150.90 | 153.11 | 150.90 | 153.11 | 153.11 | -4.49% | 719 |
| Sep 4, 2025 | 160.31 | 160.31 | 160.31 | 160.31 | 160.31 | -0.55% | 110 |
| Sep 3, 2025 | 162.60 | 163.09 | 161.20 | 161.20 | 161.20 | 0.25% | 1,034 |
| Sep 2, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -4.29% | 20 |
| Sep 1, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Aug 29, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.13% | 30 |
| Aug 28, 2025 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | 0.94% | 30 |
| Aug 27, 2025 | 166.22 | 166.22 | 166.22 | 166.22 | 166.22 | - | - |
| Aug 26, 2025 | 167.00 | 167.00 | 166.00 | 166.22 | 166.22 | 1.88% | 191 |
| Aug 25, 2025 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -2.96% | 64 |
| Aug 22, 2025 | 167.50 | 168.12 | 167.50 | 168.12 | 168.12 | 2.51% | 220 |
| Aug 21, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.12% | 204 |
| Aug 20, 2025 | 160.00 | 163.88 | 160.00 | 163.80 | 163.80 | -2.03% | 216 |
| Aug 19, 2025 | 167.70 | 167.70 | 167.20 | 167.20 | 167.20 | -4.48% | 411 |
| Aug 18, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.54% | 48 |
| Aug 15, 2025 | 176.50 | 176.50 | 176.00 | 176.00 | 176.00 | -2.76% | 140 |
| Aug 14, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.52% | 232 |
| Aug 13, 2025 | 183.70 | 185.22 | 183.40 | 183.80 | 183.80 | 6.02% | 1,410 |
| Aug 12, 2025 | 172.70 | 173.37 | 172.70 | 173.37 | 173.37 | -0.96% | 347 |
| Aug 11, 2025 | 174.00 | 177.45 | 174.00 | 175.05 | 175.05 | 1.77% | 230 |
| Aug 8, 2025 | 171.00 | 172.00 | 171.00 | 172.00 | 172.00 | 2.90% | 1,131 |
| Aug 7, 2025 | 166.40 | 167.16 | 166.40 | 167.16 | 167.16 | -4.56% | 1,066 |
| Aug 5, 2025 | 178.40 | 178.70 | 173.90 | 175.15 | 175.15 | -0.96% | 1,673 |
| Aug 4, 2025 | 174.00 | 177.00 | 174.00 | 176.85 | 176.85 | 3.30% | 1,774 |
| Aug 1, 2025 | 170.85 | 172.00 | 170.64 | 171.20 | 171.20 | -3.41% | 1,170 |
| Jul 31, 2025 | 179.85 | 180.00 | 175.35 | 177.24 | 177.24 | -0.98% | 2,155 |
| Jul 30, 2025 | 175.20 | 180.00 | 175.20 | 179.00 | 179.00 | 7.77% | 6,770 |
| Jul 25, 2025 | 165.00 | 166.50 | 162.00 | 166.10 | 166.10 | 2.47% | 2,217 |
| Jul 24, 2025 | 161.50 | 163.60 | 161.50 | 162.10 | 162.10 | 4.92% | 3,912 |
| Jul 22, 2025 | 150.30 | 154.50 | 150.30 | 154.50 | 154.50 | -1.99% | 105 |
| Jul 21, 2025 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | -0.99% | 414 |
| Jul 18, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - | - |
| Jul 17, 2025 | 160.61 | 160.61 | 159.20 | 159.20 | 159.20 | -0.50% | 1,590 |
| Jul 16, 2025 | 154.42 | 160.00 | 154.42 | 160.00 | 160.00 | 2.56% | 1,850 |
| Jul 15, 2025 | 155.82 | 157.40 | 155.00 | 156.00 | 156.00 | 6.48% | 9,788 |
| Jul 14, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.07% | 30 |
| Jul 11, 2025 | 144.50 | 146.40 | 144.50 | 146.40 | 146.40 | 0.97% | 759 |