Advanced Micro Devices, Inc. (SNSE:AMDCL)
Chile
· Delayed Price · Currency is CLP 238,470
0.00 (0.00%)
At close: Dec 4, 2025
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 3, 2025 | 198,800.00 | 198,800.00 | 198,020.00 | 238,470.00 | 238,470.00 | - | 11 |
| Dec 2, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 1, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 28, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 27, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 26, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 25, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 24, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 21, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 20, 2025 | 202,310.00 | 202,310.00 | 202,310.00 | 238,470.00 | 238,470.00 | - | 3 |
| Nov 19, 2025 | 238,500.00 | 238,500.00 | 215,250.00 | 238,470.00 | 238,470.00 | - | 8 |
| Nov 18, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 17, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 14, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 13, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Nov 12, 2025 | 235,210.00 | 240,000.00 | 235,210.00 | 238,470.00 | 238,470.00 | 10.15% | 310 |
| Nov 11, 2025 | 216,500.00 | 216,500.00 | 216,500.00 | 216,500.00 | 216,500.00 | - | - |
| Nov 10, 2025 | 220,000.00 | 223,000.00 | 220,000.00 | 216,500.00 | 216,500.00 | - | 10 |
| Nov 7, 2025 | 216,500.00 | 216,500.00 | 216,500.00 | 216,500.00 | 216,500.00 | -1.05% | 120 |
| Nov 6, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Nov 5, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Nov 4, 2025 | 241,230.00 | 241,230.00 | 241,230.00 | 218,800.00 | 218,800.00 | - | 2 |
| Nov 3, 2025 | 241,600.00 | 241,600.00 | 241,600.00 | 218,800.00 | 218,800.00 | - | 2 |
| Oct 30, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 29, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 28, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 27, 2025 | 240,000.00 | 240,000.00 | 240,000.00 | 218,800.00 | 218,800.00 | - | 7 |
| Oct 24, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 23, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 22, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 21, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 20, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 17, 2025 | 224,000.00 | 224,000.00 | 224,000.00 | 218,800.00 | 218,800.00 | - | 3 |
| Oct 16, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 15, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 14, 2025 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | 218,800.00 | - | - |
| Oct 13, 2025 | 209,050.00 | 209,050.00 | 209,050.00 | 218,800.00 | 218,800.00 | - | 2 |
| Oct 10, 2025 | 225,000.00 | 225,000.00 | 218,800.00 | 218,800.00 | 218,800.00 | -2.70% | 57 |
| Oct 9, 2025 | 222,000.00 | 230,000.00 | 209,000.00 | 224,865.00 | 224,865.00 | 7.34% | 53 |
| Oct 8, 2025 | 207,000.00 | 214,000.00 | 207,000.00 | 209,494.00 | 209,494.00 | 2.69% | 108 |
| Oct 7, 2025 | 203,000.00 | 206,940.00 | 201,800.00 | 204,005.00 | 204,005.00 | 2.90% | 304 |
| Oct 6, 2025 | 214,940.00 | 218,940.00 | 198,260.00 | 198,260.00 | 198,260.00 | 27.69% | 166 |
| Oct 3, 2025 | 163,100.00 | 163,100.00 | 163,100.00 | 155,270.00 | 155,270.00 | - | 29 |
| Oct 2, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Oct 1, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 30, 2025 | 154,000.00 | 154,000.00 | 154,000.00 | 155,270.00 | 155,270.00 | - | 1 |
| Sep 29, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 26, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 25, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 24, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 23, 2025 | 151,870.00 | 151,870.00 | 151,870.00 | 155,270.00 | 155,270.00 | - | 5 |
| Sep 22, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 17, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 16, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 15, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 12, 2025 | 151,100.00 | 151,100.00 | 151,100.00 | 155,270.00 | 155,270.00 | - | 1 |
| Sep 11, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 10, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 9, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 8, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 5, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | - | - |
| Sep 4, 2025 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | 155,270.00 | -10.71% | 89 |
| Sep 3, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Sep 2, 2025 | 155,790.00 | 155,790.00 | 155,790.00 | 173,902.00 | 173,902.00 | - | 30 |
| Sep 1, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 29, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 28, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 27, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 26, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 25, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 22, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 21, 2025 | 160,000.00 | 160,000.00 | 160,000.00 | 173,902.00 | 173,902.00 | - | 12 |
| Aug 20, 2025 | 154,170.00 | 154,170.00 | 154,170.00 | 173,902.00 | 173,902.00 | - | 27 |
| Aug 19, 2025 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | 173,902.00 | - | - |
| Aug 18, 2025 | 174,000.00 | 174,000.00 | 173,000.00 | 173,902.00 | 173,902.00 | 4.50% | 61 |
| Aug 14, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 13, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 12, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 11, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 8, 2025 | 166,400.00 | 166,400.00 | 165,900.00 | 166,406.00 | 166,406.00 | - | 4 |
| Aug 7, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 6, 2025 | 159,000.00 | 159,000.00 | 157,900.00 | 166,406.00 | 166,406.00 | - | 30 |
| Aug 5, 2025 | 170,600.00 | 170,600.00 | 169,900.00 | 166,406.00 | 166,406.00 | - | 4 |
| Aug 4, 2025 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | 166,406.00 | - | - |
| Aug 1, 2025 | 163,300.00 | 166,800.00 | 163,300.00 | 166,406.00 | 166,406.00 | 26.62% | 50 |
| Jul 31, 2025 | 174,500.00 | 174,500.00 | 174,300.00 | 131,420.00 | 131,420.00 | - | 6 |
| Jul 30, 2025 | 175,700.00 | 175,700.00 | 175,700.00 | 131,420.00 | 131,420.00 | - | 3 |
| Jul 29, 2025 | 174,500.00 | 174,500.00 | 173,900.00 | 131,420.00 | 131,420.00 | - | 15 |
| Jul 28, 2025 | 169,900.00 | 169,900.00 | 169,900.00 | 131,420.00 | 131,420.00 | - | 4 |
| Jul 25, 2025 | 160,000.00 | 160,000.00 | 160,000.00 | 131,420.00 | 131,420.00 | - | 4 |
| Jul 24, 2025 | 152,000.00 | 153,500.00 | 152,000.00 | 131,420.00 | 131,420.00 | - | 35 |
| Jul 23, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 131,420.00 | 131,420.00 | - | 30 |
| Jul 22, 2025 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | - | - |
| Jul 21, 2025 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | - | - |
| Jul 18, 2025 | 157,000.00 | 157,000.00 | 150,000.00 | 131,420.00 | 131,420.00 | - | 20 |
| Jul 17, 2025 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | - | - |
| Jul 15, 2025 | 149,950.00 | 149,950.00 | 149,750.00 | 131,420.00 | 131,420.00 | - | 3 |
| Jul 14, 2025 | 137,860.00 | 137,860.00 | 137,860.00 | 131,420.00 | 131,420.00 | - | 2 |
| Jul 11, 2025 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | 131,420.00 | - | - |