AMD
CEDEAR ARSADVANCED MICRO DEVICES, INC. · AMD · NASDAQ
ISIN: ARBCOM4601M3 · Subyacente: EQUITY · Valor representado: ORDINARIAS
Último cierre
82950.00
+2550.00
+3.17%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 80250.00
Mínimo 80250.00
Máximo 83900.00
Volumen 45116
Instrumento
- Emisor
- BANCO COMAFI S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 80250.00 | 83900.00 | 80250.00 | 82950.00 | 45116 |
| 08/09/2026 | 77475.00 | 81275.00 | 77350.00 | 80400.00 | 85015 |
| 07/09/2026 | 75700.00 | 76975.00 | 74675.00 | 76200.00 | 5417 |
| 04/09/2026 | 73000.00 | 75975.00 | 73000.00 | 75475.00 | 21107 |
| 03/09/2026 | 72375.00 | 73075.00 | 70200.00 | 72450.00 | 22563 |
| 02/09/2026 | 72800.00 | 73650.00 | 72150.00 | 72675.00 | 20796 |
| 01/09/2026 | 73625.00 | 73800.00 | 72200.00 | 73125.00 | 25856 |
| 31/08/2026 | 75000.00 | 76075.00 | 74450.00 | 75325.00 | 17140 |
| 28/08/2026 | 75150.00 | 76850.00 | 74750.00 | 75150.00 | 31502 |
| 27/08/2026 | 77550.00 | 77550.00 | 75250.00 | 76100.00 | 49067 |
| 26/08/2026 | 76925.00 | 78875.00 | 76925.00 | 77250.00 | 32563 |
| 25/08/2026 | 75050.00 | 77050.00 | 75050.00 | 76725.00 | 78437 |
| 24/08/2026 | 74725.00 | 74725.00 | 72350.00 | 73050.00 | 20745 |
| 21/08/2026 | 74900.00 | 75600.00 | 73425.00 | 75000.00 | 13314 |
| 20/08/2026 | 73500.00 | 74950.00 | 72875.00 | 74200.00 | 10769 |
| 19/08/2026 | 76300.00 | 76850.00 | 73200.00 | 73675.00 | 24101 |
| 18/08/2026 | 77525.00 | 77525.00 | 75150.00 | 76250.00 | 28581 |
| 14/08/2026 | 77125.00 | 81075.00 | 76625.00 | 80550.00 | 43348 |
| 13/08/2026 | 77100.00 | 78950.00 | 76300.00 | 76500.00 | 31325 |
| 12/08/2026 | 76625.00 | 77900.00 | 76150.00 | 76625.00 | 19947 |
| 11/08/2026 | 74450.00 | 75375.00 | 73200.00 | 75125.00 | 11875 |
| 10/08/2026 | 77200.00 | 77200.00 | 74400.00 | 74725.00 | 25459 |
| 07/08/2026 | 78000.00 | 78300.00 | 75350.00 | 76125.00 | 49468 |
| 06/08/2026 | 75250.00 | 78350.00 | 74125.00 | 77525.00 | 34592 |
| 05/08/2026 | 79000.00 | 79000.00 | 75650.00 | 76325.00 | 113325 |
| 04/08/2026 | 79950.00 | 83675.00 | 78900.00 | 82875.00 | 57205 |
| 03/08/2026 | 73000.00 | 77400.00 | 71800.00 | 76800.00 | 38476 |
| 31/07/2026 | 79250.00 | 81275.00 | 74975.00 | 76350.00 | 38883 |
| 30/07/2026 | 71525.00 | 78500.00 | 71525.00 | 76050.00 | 30878 |
| 29/07/2026 | 72325.00 | 72750.00 | 67575.00 | 68350.00 | 38818 |
| 28/07/2026 | 75350.00 | 75350.00 | 70925.00 | 72750.00 | 42796 |
| 27/07/2026 | 83300.00 | 84125.00 | 76325.00 | 79000.00 | 42975 |
| 24/07/2026 | 85600.00 | 87000.00 | 82550.00 | 83375.00 | 41819 |
| 23/07/2026 | 85425.00 | 87850.00 | 83200.00 | 85600.00 | 54325 |
| 22/07/2026 | 83825.00 | 88200.00 | 83800.00 | 86900.00 | 50316 |
| 21/07/2026 | 82675.00 | 85900.00 | 82300.00 | 85100.00 | 29266 |
| 20/07/2026 | 81050.00 | 82175.00 | 79025.00 | 79500.00 | 41003 |
| 17/07/2026 | 75300.00 | 79600.00 | 72150.00 | 78550.00 | 41712 |
| 16/07/2026 | 80775.00 | 81300.00 | 77050.00 | 78075.00 | 23826 |
| 15/07/2026 | 86225.00 | 86675.00 | 79825.00 | 82900.00 | 39650 |
| 14/07/2026 | 83850.00 | 89000.00 | 83850.00 | 85350.00 | 22796 |
| 13/07/2026 | 84475.00 | 86275.00 | 83025.00 | 83950.00 | 26845 |
| 10/07/2026 | 84950.00 | 87500.00 | 84825.00 | 87150.00 | 17779 |
| 08/07/2026 | 81675.00 | 82575.00 | 78475.00 | 81325.00 | 31648 |
| 07/07/2026 | 83350.00 | 83350.00 | 79175.00 | 80875.00 | 43640 |
| 06/07/2026 | 83700.00 | 89650.00 | 83375.00 | 87175.00 | 39049 |
| 03/07/2026 | 81900.00 | 84550.00 | 81550.00 | 83575.00 | 4068 |
| 02/07/2026 | 84800.00 | 86300.00 | 79725.00 | 81075.00 | 41184 |
| 01/07/2026 | 87450.00 | 88950.00 | 84650.00 | 85275.00 | 33552 |
| 30/06/2026 | 85900.00 | 91450.00 | 85250.00 | 90950.00 | 51976 |