Advanced Micro Devices, Inc. (SNSE:AMDCL)
Chile
· Delayed Price · Currency is CLP 294,963
0.00 (0.00%)
At close: Apr 27, 2026
Advanced Micro Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | 294,963.00 | - | - |
| Apr 24, 2026 | 290,000.00 | 307,990.00 | 290,000.00 | 294,963.00 | 294,963.00 | 34.38% | 29 |
| Apr 23, 2026 | 276,170.00 | 276,170.00 | 276,170.00 | 219,500.00 | 219,500.00 | - | 10 |
| Apr 22, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 21, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 20, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 17, 2026 | 243,110.00 | 243,110.00 | 243,110.00 | 219,500.00 | 219,500.00 | - | 6 |
| Apr 16, 2026 | 235,000.00 | 235,000.00 | 235,000.00 | 219,500.00 | 219,500.00 | - | 6 |
| Apr 15, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 14, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 13, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | - | - |
| Apr 10, 2026 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 219,500.00 | 7.60% | 120 |
| Apr 9, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 8, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 7, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | - | - |
| Apr 6, 2026 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 204,000.00 | 17.22% | 122 |
| Apr 2, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Apr 1, 2026 | 192,000.00 | 192,000.00 | 192,000.00 | 174,033.00 | 174,033.00 | - | 6 |
| Mar 31, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 30, 2026 | 190,000.00 | 190,000.00 | 190,000.00 | 174,033.00 | 174,033.00 | - | 5 |
| Mar 27, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 26, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 25, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 24, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 23, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 20, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 19, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 18, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 17, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 16, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 13, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 12, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 11, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 10, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 9, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 6, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| Mar 5, 2026 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | 174,033.00 | - | - |
| 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 | - | - |