IOB - Delayed Quote USD

Advanced Micro Devices, Inc. (0QZD.IL)

Compare
153.38 -2.95 (-1.89%)
At close: October 22 at 7:14 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.00 0.00 0.00 153.38 153.38 -
Oct 21, 2024 157.22 157.30 154.16 156.33 156.33 176,833
Oct 18, 2024 159.09 158.00 155.58 157.22 157.22 129,261
Oct 17, 2024 157.41 160.88 156.62 159.09 159.09 184,698
Oct 16, 2024 159.30 158.28 154.91 157.41 157.41 166,660
Oct 15, 2024 167.85 164.52 156.15 159.30 159.30 257,823
Oct 14, 2024 164.10 168.89 166.12 167.85 167.85 204,612
Oct 11, 2024 169.68 169.33 163.06 164.10 164.10 146,375
Oct 10, 2024 171.13 172.00 163.04 169.68 169.68 258,022
Oct 9, 2024 171.07 174.38 169.55 171.13 171.13 203,618
Oct 8, 2024 170.80 173.59 170.00 171.07 171.07 189,985
Oct 7, 2024 167.15 172.70 168.26 170.80 170.80 301,213
Oct 4, 2024 164.52 170.35 163.44 166.50 166.50 262,786
Oct 3, 2024 162.14 166.76 158.15 164.52 164.52 247,837
Oct 2, 2024 161.36 163.09 158.70 162.14 162.14 172,325
Oct 1, 2024 164.65 165.36 158.18 161.36 161.36 144,298
Sep 30, 2024 166.06 165.03 162.00 164.65 164.65 104,993
Sep 27, 2024 165.20 168.73 164.24 166.06 166.06 195,197
Sep 26, 2024 160.73 168.63 164.06 165.20 165.20 192,534
Sep 25, 2024 157.15 162.62 158.18 160.73 160.73 216,082
Sep 24, 2024 156.42 159.63 154.57 157.15 157.15 206,497
Sep 23, 2024 153.83 157.19 155.00 156.42 156.42 148,707
Sep 20, 2024 155.45 157.41 152.48 153.83 153.83 500,496
Sep 19, 2024 150.42 158.76 152.34 155.45 155.45 204,251
Sep 18, 2024 152.35 152.75 148.84 150.42 150.42 113,346
Sep 17, 2024 152.00 155.00 149.23 152.35 152.35 145,975
Sep 16, 2024 152.82 154.40 150.60 152.00 152.00 146,071
Sep 13, 2024 149.64 153.00 150.72 152.82 152.82 164,557
Sep 12, 2024 149.64 151.21 147.69 149.64 149.64 125,070
Sep 11, 2024 138.52 146.13 140.73 142.21 142.21 195,692
Sep 10, 2024 135.55 142.04 137.26 138.52 138.52 97,903
Sep 9, 2024 133.03 137.74 134.93 135.55 135.55 101,895
Sep 6, 2024 140.77 139.50 132.12 133.03 133.03 193,689
Sep 5, 2024 141.09 141.70 137.95 140.77 140.77 102,792
Sep 4, 2024 142.48 143.34 136.42 141.09 141.09 265,255
Sep 3, 2024 148.27 149.00 138.34 142.48 142.48 127,501
Sep 2, 2024 148.27 148.56 148.56 148.27 148.27 1,223
Aug 30, 2024 149.34 148.97 145.26 147.09 147.09 103,737
Aug 29, 2024 145.64 149.45 145.64 149.34 149.34 129,412
Aug 28, 2024 150.35 150.40 144.77 146.52 146.52 131,553
Aug 27, 2024 155.70 151.68 148.44 150.35 150.35 110,954
Aug 23, 2024 155.13 156.38 151.85 155.70 155.70 149,728
Aug 22, 2024 155.85 159.81 151.42 155.13 155.13 189,286
Aug 21, 2024 157.07 158.30 155.08 155.85 155.85 163,597
Aug 20, 2024 151.13 161.99 154.52 157.07 157.07 304,244
Aug 19, 2024 147.78 154.05 147.75 151.13 151.13 257,876
Aug 16, 2024 146.12 149.35 145.23 147.78 147.78 126,815
Aug 15, 2024 138.29 147.68 140.47 143.95 143.95 170,244
Aug 14, 2024 137.93 143.25 137.65 138.29 138.29 1,191,107
Aug 13, 2024 137.91 140.99 135.00 137.93 137.93 210,460
Aug 12, 2024 132.75 137.98 133.25 137.91 137.91 259,907
Aug 9, 2024 133.97 137.50 132.44 132.75 132.75 248,499
Aug 8, 2024 134.31 136.32 128.68 133.97 133.97 180,475
Aug 7, 2024 130.94 136.24 129.86 135.62 135.62 265,169
Aug 6, 2024 136.86 138.80 129.13 130.94 130.94 206,532
Aug 5, 2024 136.04 139.12 119.50 136.86 136.86 401,991
Aug 2, 2024 138.94 137.08 128.05 136.04 136.04 1,544,760
Aug 1, 2024 147.70 147.25 132.33 138.94 138.94 367,069
Jul 31, 2024 136.73 153.59 141.66 147.70 147.70 472,265
Jul 30, 2024 139.22 141.64 134.10 136.73 136.73 150,730
Jul 29, 2024 139.41 144.52 138.76 139.22 139.22 148,986
Jul 26, 2024 140.27 141.89 138.29 139.41 139.41 172,846
Jul 25, 2024 149.41 145.35 136.84 142.69 142.69 256,144
Jul 24, 2024 155.81 153.69 146.40 149.13 149.13 723,974
Jul 23, 2024 155.68 156.99 153.90 155.81 155.81 130,793
Jul 22, 2024 152.88 156.58 152.59 155.68 155.68 156,639
Jul 19, 2024 153.83 156.60 150.62 152.88 152.88 236,678
Jul 18, 2024 163.38 164.29 153.21 154.21 154.21 309,376
Jul 17, 2024 175.55 174.01 161.32 163.38 163.38 269,334
Jul 16, 2024 183.60 180.22 174.57 175.55 175.55 188,677
Jul 15, 2024 183.97 185.45 179.70 183.60 183.60 255,381
Jul 12, 2024 178.14 186.98 179.69 183.97 183.97 184,023
Jul 11, 2024 184.52 187.07 177.25 179.62 179.62 280,637
Jul 10, 2024 178.18 187.25 177.40 184.52 184.52 510,024
Jul 9, 2024 173.53 180.39 174.74 178.18 178.18 226,932
Jul 8, 2024 170.98 178.00 172.70 173.30 173.30 265,135
Jul 5, 2024 163.57 174.01 164.50 170.98 170.98 381,565
Jul 4, 2024 164.25 164.25 164.25 164.25 164.25 -
Jul 3, 2024 159.41 165.24 162.52 164.25 164.25 364,721
Jul 2, 2024 156.33 162.37 156.00 159.41 159.41 283,490
Jul 1, 2024 163.43 163.56 153.69 156.33 156.33 244,901
Jun 28, 2024 157.26 166.43 159.45 163.43 163.43 278,744
Jun 27, 2024 156.84 159.60 156.40 157.26 157.26 107,826
Jun 26, 2024 157.28 160.93 156.06 157.30 157.30 122,942
Jun 25, 2024 159.89 161.28 156.48 157.28 157.28 215,808
Jun 24, 2024 158.54 163.40 158.23 159.89 159.89 140,557
Jun 21, 2024 165.01 163.16 157.89 158.54 158.54 184,289
Jun 20, 2024 153.91 166.82 154.88 165.01 165.01 511,611
Jun 19, 2024 154.90 154.90 154.90 154.90 154.90 -
Jun 18, 2024 156.58 158.00 153.36 154.90 154.90 272,755
Jun 17, 2024 158.71 160.00 154.16 156.58 156.58 277,548
Jun 14, 2024 158.00 161.32 157.68 158.71 158.71 157,910
Jun 13, 2024 161.83 162.65 157.35 158.00 158.00 248,215
Jun 12, 2024 159.43 162.21 158.90 161.83 161.83 434,034
Jun 11, 2024 165.28 161.51 156.92 159.43 159.43 226,317
Jun 10, 2024 167.20 165.53 160.17 165.28 165.28 277,720
Jun 7, 2024 166.80 169.39 165.79 167.20 167.20 157,448
Jun 6, 2024 166.84 169.50 163.87 166.80 166.80 197,221
Jun 5, 2024 160.61 167.12 160.28 166.84 166.84 258,201
Jun 4, 2024 166.18 164.82 159.84 163.72 163.72 279,061
Jun 3, 2024 162.73 171.08 160.93 166.18 166.18 337,256
May 31, 2024 164.23 169.37 160.08 162.73 162.73 312,217
May 30, 2024 164.63 168.69 163.80 164.23 164.23 484,517
May 29, 2024 170.94 171.31 162.93 164.63 164.63 317,875
May 28, 2024 164.31 174.52 164.97 170.94 170.94 417,561
May 24, 2024 162.33 167.44 160.28 164.31 164.31 284,511
May 23, 2024 167.43 173.13 159.02 162.33 162.33 510,469
May 22, 2024 163.43 169.81 164.23 167.43 167.43 372,816
May 21, 2024 166.86 166.00 163.15 163.43 163.43 161,821
May 20, 2024 165.43 168.43 164.48 166.96 166.96 180,196
May 17, 2024 167.24 169.65 162.38 165.43 165.43 285,422
May 16, 2024 156.61 168.05 159.95 163.95 163.95 356,860
May 15, 2024 150.69 159.29 153.50 156.61 156.61 171,273
May 14, 2024 152.46 153.46 148.81 150.69 150.69 106,507
May 13, 2024 152.73 153.25 151.24 152.46 152.46 90,718
May 10, 2024 152.37 156.35 151.35 152.73 152.73 92,039
May 9, 2024 154.75 154.05 150.63 152.37 152.37 256,021
May 8, 2024 156.77 155.32 152.53 154.75 154.75 168,177
May 7, 2024 149.20 157.67 154.30 156.77 156.77 126,346
May 3, 2024 142.56 150.76 145.84 149.20 149.20 124,197
May 2, 2024 144.94 146.06 144.27 142.56 142.56 151,028
May 1, 2024 160.52 146.20 142.15 144.94 144.94 246,148
Apr 30, 2024 160.04 162.35 158.93 160.52 160.52 179,642
Apr 29, 2024 157.22 160.77 156.27 160.04 160.04 144,634
Apr 26, 2024 152.96 158.60 153.44 157.22 157.22 153,218
Apr 25, 2024 151.83 154.43 146.82 152.96 152.96 88,714
Apr 24, 2024 151.64 157.64 150.82 151.83 151.83 207,947
Apr 23, 2024 149.90 153.48 148.64 151.64 151.64 1,201,881
Apr 22, 2024 149.83 149.89 145.63 147.53 147.53 163,888
Apr 19, 2024 153.95 154.67 147.70 149.83 149.83 164,168
Apr 18, 2024 159.53 157.01 152.34 153.95 153.95 156,708
Apr 17, 2024 164.35 164.45 155.50 162.80 162.80 159,604
Apr 16, 2024 163.89 164.88 159.70 164.35 164.35 363,567
Apr 15, 2024 163.57 164.36 158.77 163.89 163.89 254,026
Apr 12, 2024 170.08 170.40 161.82 163.57 163.57 186,327
Apr 11, 2024 166.90 170.53 166.55 170.08 170.08 183,348
Apr 10, 2024 169.28 172.95 164.00 166.90 166.90 265,578
Apr 9, 2024 170.18 171.56 167.30 169.28 169.28 151,620
Apr 8, 2024 171.17 171.60 166.85 170.18 170.18 246,674
Apr 5, 2024 167.85 172.68 165.58 171.17 171.17 298,925
Apr 4, 2024 180.82 183.00 174.98 178.27 178.27 191,580
Apr 3, 2024 175.93 182.03 176.76 180.82 180.82 181,219
Apr 2, 2024 181.64 183.33 174.84 175.93 175.93 146,457
Mar 28, 2024 177.93 183.34 178.33 181.64 181.64 169,993
Mar 27, 2024 179.49 181.23 175.41 177.93 177.93 269,813
Mar 26, 2024 179.97 182.59 176.34 179.49 179.49 222,751
Mar 25, 2024 178.35 182.78 172.00 179.97 179.97 193,304
Mar 22, 2024 180.04 180.74 175.07 178.35 178.35 152,765
Mar 21, 2024 177.47 187.67 177.67 180.04 180.04 318,432
Mar 20, 2024 178.25 182.64 174.00 177.47 177.47 206,389
Mar 19, 2024 192.43 185.62 177.37 178.25 178.25 189,100
Mar 18, 2024 192.67 194.42 188.06 192.45 192.45 131,049
Mar 15, 2024 194.63 193.79 184.00 192.67 192.67 192,736
Mar 14, 2024 192.77 196.91 184.38 194.63 194.63 131,398
Mar 13, 2024 199.87 203.00 192.70 192.77 192.77 102,841
Mar 12, 2024 203.20 202.14 194.30 199.87 199.87 113,584
Mar 11, 2024 213.68 207.50 196.73 203.21 203.21 144,648
Mar 8, 2024 212.35 227.28 205.65 214.10 214.10 283,288
Mar 7, 2024 210.20 213.79 208.22 212.35 212.35 178,762
Mar 6, 2024 203.57 214.80 206.50 210.20 210.20 209,020
Mar 5, 2024 208.05 204.94 199.15 203.59 203.59 205,325
Mar 4, 2024 198.86 211.00 201.04 208.07 208.07 215,974
Mar 1, 2024 186.52 202.30 195.11 198.86 198.86 296,662
Feb 29, 2024 176.71 190.87 176.54 187.51 187.51 775,048
Feb 28, 2024 175.95 177.10 173.62 176.71 176.71 98,793
Feb 27, 2024 177.26 178.26 172.52 175.95 175.95 140,217
Feb 26, 2024 175.17 179.84 174.82 177.26 177.26 131,282
Feb 23, 2024 183.72 183.76 174.59 175.17 175.17 235,557
Feb 22, 2024 163.13 183.80 164.29 183.72 183.72 526,214
Feb 21, 2024 162.90 164.90 125.12 163.13 163.13 121,306
Feb 20, 2024 173.93 172.92 162.00 162.90 162.90 229,003
Feb 19, 2024 174.16 174.16 174.16 174.16 174.16 -
Feb 16, 2024 176.90 180.27 173.52 174.16 174.16 1,985,382
Feb 15, 2024 175.76 180.50 175.25 176.90 176.90 128,252
Feb 14, 2024 170.94 177.49 172.65 175.76 175.76 161,378
Feb 13, 2024 175.85 173.14 164.33 170.94 170.94 465,235
Feb 12, 2024 174.16 177.39 171.56 175.85 175.85 445,996
Feb 9, 2024 170.90 175.08 168.71 174.16 174.16 211,968
Feb 8, 2024 171.30 172.13 169.00 170.90 170.90 536,994
Feb 7, 2024 168.44 172.91 168.25 171.30 171.30 197,733
Feb 6, 2024 171.83 177.62 165.50 168.44 168.44 2,431,963
Feb 5, 2024 177.15 180.20 171.11 171.83 171.83 1,274,300
Feb 2, 2024 166.77 178.87 173.05 177.15 177.15 303,816
Feb 1, 2024 165.85 170.69 165.87 166.77 166.77 309,007
Jan 31, 2024 177.36 169.34 159.36 165.85 165.85 297,786
Jan 30, 2024 175.97 178.46 169.52 177.36 177.36 369,312
Jan 29, 2024 180.23 180.45 174.41 175.97 175.97 327,163
Jan 26, 2024 183.36 181.21 172.84 180.23 180.23 478,533
Jan 25, 2024 178.92 184.89 177.68 183.36 183.36 451,521
Jan 24, 2024 168.06 180.58 170.68 175.38 175.38 629,356
Jan 23, 2024 165.36 169.61 164.27 168.06 168.06 373,449
Jan 22, 2024 177.09 177.96 164.18 165.36 165.36 638,475
Jan 19, 2024 164.58 169.97 162.20 165.78 165.78 450,971
Jan 18, 2024 158.25 168.57 158.27 164.58 164.58 526,400
Jan 17, 2024 157.89 159.20 154.41 155.13 155.13 372,901
Jan 16, 2024 146.23 159.71 146.56 157.89 157.89 609,235
Jan 15, 2024 147.66 147.66 147.66 147.66 147.66 -
Jan 12, 2024 143.72 148.73 145.00 147.66 147.66 199,556
Jan 11, 2024 146.69 150.32 143.70 143.72 143.72 310,796
Jan 10, 2024 145.89 150.45 146.67 146.69 146.69 211,558
Jan 9, 2024 144.02 149.66 145.10 145.89 145.89 280,299
Jan 8, 2024 138.35 147.06 140.16 144.02 144.02 224,583
Jan 5, 2024 135.97 141.01 136.57 138.35 138.35 175,798
Jan 4, 2024 135.32 137.67 134.00 135.97 135.97 251,057
Jan 3, 2024 140.02 138.58 133.74 135.32 135.32 579,038
Jan 2, 2024 149.38 147.25 138.08 140.02 140.02 212,064
Dec 29, 2023 149.78 151.05 147.20 149.38 149.38 238,812
Dec 28, 2023 143.62 150.39 145.98 149.78 149.78 264,542
Dec 27, 2023 139.20 145.67 143.21 143.62 143.62 144,054
Dec 22, 2023 138.96 141.00 138.97 139.20 139.20 115,210
Dec 21, 2023 139.15 139.65 135.47 138.96 138.96 1,199,157
Dec 20, 2023 140.42 140.15 137.88 139.15 139.15 403,482
Dec 19, 2023 138.73 143.46 138.60 140.42 140.42 302,252
Dec 18, 2023 138.92 139.75 137.68 138.73 138.73 1,103,934
Dec 15, 2023 138.46 140.86 137.28 138.92 138.92 286,379
Dec 14, 2023 137.41 141.82 135.75 138.46 138.46 349,103
Dec 13, 2023 138.25 138.88 136.08 137.41 137.41 262,780
Dec 12, 2023 133.93 139.89 131.90 138.25 138.25 465,151
Dec 11, 2023 128.82 135.00 128.27 133.93 133.93 555,150
Dec 8, 2023 124.65 130.98 126.63 128.82 128.82 684,001
Dec 7, 2023 119.66 127.96 118.35 124.65 124.65 411,804
Dec 6, 2023 117.83 122.83 116.73 119.66 119.66 206,406
Dec 5, 2023 116.67 118.35 116.49 117.83 117.83 134,855
Dec 4, 2023 118.88 120.60 116.37 116.67 116.67 167,191
Dec 1, 2023 121.64 121.40 118.65 118.88 118.88 171,413
Nov 30, 2023 124.58 124.02 119.67 121.64 121.64 144,669
Nov 29, 2023 122.35 125.71 122.01 124.58 124.58 2,106,000
Nov 28, 2023 121.95 122.51 120.78 122.35 122.35 136,697
Nov 27, 2023 122.56 123.87 121.77 121.95 121.95 135,299
Nov 24, 2023 122.33 157.70 121.55 122.56 122.56 1,067,070
Nov 23, 2023 122.94 122.94 122.94 122.94 122.94 -
Nov 22, 2023 119.05 124.75 117.50 122.94 122.94 189,951
Nov 21, 2023 120.71 120.58 117.95 119.05 119.05 139,849
Nov 20, 2023 120.02 121.92 120.07 120.71 120.71 149,917
Nov 17, 2023 119.66 121.48 118.83 120.02 120.02 166,892
Nov 16, 2023 117.91 120.71 116.41 119.66 119.66 167,935
Nov 15, 2023 122.10 121.00 116.88 117.91 117.91 761,891
Nov 14, 2023 117.95 122.08 117.00 122.10 122.10 218,229
Nov 13, 2023 117.70 119.00 116.00 117.95 117.95 152,837
Nov 10, 2023 115.30 119.70 114.06 117.70 117.70 246,297
Nov 9, 2023 113.34 115.81 113.49 115.30 115.30 409,188
Nov 8, 2023 113.62 115.30 112.92 113.34 113.34 130,569
Nov 7, 2023 112.88 114.65 111.28 113.62 113.62 149,800
Nov 6, 2023 111.03 113.08 110.22 112.88 112.88 374,389
Nov 3, 2023 108.25 113.36 107.88 111.03 111.03 296,254
Nov 2, 2023 106.73 109.39 105.94 108.25 108.25 247,667
Nov 1, 2023 97.22 107.70 96.89 106.73 106.73 448,171
Oct 31, 2023 95.14 98.68 94.10 97.22 97.22 221,312
Oct 30, 2023 95.62 97.05 94.73 95.14 95.14 111,865
Oct 27, 2023 95.26 97.28 94.70 95.62 95.62 168,384
Oct 26, 2023 99.11 97.50 93.11 95.26 95.26 166,850
Oct 25, 2023 100.56 101.03 95.57 99.11 99.11 162,165
Oct 24, 2023 100.18 101.30 99.39 100.56 100.56 709,561
Oct 23, 2023 101.66 102.38 99.32 100.18 100.18 205,878

Related Tickers