Advanced Micro Devices, Inc. (SNSE:AMDCL)
Chile
· Delayed Price · Currency is CLP 174,033
0.00 (0.00%)
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 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 3, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 2, 2026 | 174,030.00 | 174,030.00 | 174,030.00 | 174,033.00 | 174,033.00 | - | 4 |
| Feb 27, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 26, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 25, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 24, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 23, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 20, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 19, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 18, 2026 | 172,040.00 | 172,040.00 | 172,040.00 | 174,033.00 | 174,033.00 | - | 27 |
| Feb 17, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 16, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 13, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 12, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 11, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 10, 2026 | 186,470.00 | 186,470.00 | 186,470.00 | 174,033.00 | 174,033.00 | - | 10 |
| Feb 9, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Feb 6, 2026 | 177,000.00 | 177,200.00 | 177,000.00 | 174,033.00 | 174,033.00 | - | 41 |
| Feb 5, 2026 | 174,030.00 | 174,030.00 | 174,030.00 | 174,033.00 | 174,033.00 | - | 5 |
| Feb 4, 2026 | 178,090.00 | 178,090.00 | 173,550.00 | 174,033.00 | 174,033.00 | -16.33% | 97 |
| Feb 3, 2026 | 214,390.00 | 214,390.00 | 214,390.00 | 208,000.00 | 208,000.00 | - | 2 |
| Feb 2, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 30, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 29, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 28, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 27, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 26, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 23, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 22, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 21, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 20, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 19, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | - |
| Jan 16, 2026 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | 208,000.00 | - | 1 |
| Jan 15, 2026 | 192,000.00 | 208,000.00 | 192,000.00 | 208,000.00 | 208,000.00 | -12.78% | 316 |
| Jan 14, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 13, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 12, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 9, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 8, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 7, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 6, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 5, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Jan 2, 2026 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 30, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 29, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 26, 2025 | 195,200.00 | 195,200.00 | 195,200.00 | 238,470.00 | 238,470.00 | - | 25 |
| Dec 24, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 23, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 22, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 19, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 18, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 17, 2025 | 184,100.00 | 184,100.00 | 184,100.00 | 238,470.00 | 238,470.00 | - | 1 |
| Dec 16, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 15, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 12, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 11, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 10, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 9, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| Dec 5, 2025 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | 238,470.00 | - | - |
| 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 |