Italia markets close in 7 hours 47 minutes

Intel Corp (0R24.IL)

IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,71-0,85 (-2,69%)
In data: 08:05AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202430,6630,7130,6630,7130,711.218
01 mag 202432,0932,0932,0932,0932,09-
30 apr 202432,0932,0932,0932,0932,09-
29 apr 202432,0932,0932,0932,0932,09-
26 apr 202432,4232,6830,6532,0932,09778.816
25 apr 202434,5835,2234,5034,6734,67176.274
24 apr 202434,7235,1634,4634,7334,73175.410
23 apr 202434,4834,5934,1834,4834,486.382.061
22 apr 202434,4034,5534,0834,1734,1711.396.434
19 apr 202434,7035,1334,3034,5934,59231.557
18 apr 202435,7035,7034,7735,5735,57218.937
17 apr 202435,8836,2635,3735,7435,74171.582
16 apr 202436,3536,4935,7736,3736,37165.571
15 apr 202436,1036,7035,9036,5036,50263.195
12 apr 202437,7037,7035,8136,3036,30335.119
11 apr 202437,3137,5137,0837,1837,18183.049
10 apr 202438,1238,7337,0737,4737,47344.793
09 apr 202437,9938,5637,3337,5137,51438.626
08 apr 202438,5238,8638,0138,4238,42176.028
05 apr 202440,0040,0038,5138,6238,62367.936
04 apr 202440,4640,7840,3840,4540,45128.811
03 apr 202441,8741,8740,7041,0041,00388.262
02 apr 202444,6744,7143,5043,8443,84140.350
28 mar 202443,5944,6043,5944,4044,40222.813
27 mar 202442,5543,4942,5143,1043,10297.825
26 mar 202442,0042,2541,6742,0042,00172.332
25 mar 202441,4042,2140,5741,9041,90355.630
22 mar 202443,6043,6042,0942,4042,40224.157
21 mar 202442,8043,6042,3343,2043,20413.025
20 mar 202443,1044,0041,4241,9041,902.076.236
19 mar 202442,5042,7141,4442,0042,001.944.598
18 mar 202443,0043,3342,5942,7042,70137.186
15 mar 202442,4443,1542,3642,8042,80126.702
14 mar 202443,2243,3542,5142,8042,80179.970
13 mar 202444,2044,9843,4943,8043,80330.157
12 mar 202445,0045,2644,4644,9044,90147.929
11 mar 202443,9044,9343,6944,8044,801.146.432
08 mar 202445,0047,0044,0145,0045,00359.563
07 mar 202445,4046,4145,2046,2046,20264.658
06 mar 202444,6045,5043,5045,0045,00279.796
05 mar 202445,3845,4542,9543,6043,60314.152
04 mar 202444,2346,6043,8545,0045,00308.221
01 mar 202443,3244,2643,1443,8043,80221.874
29 feb 202441,8542,9541,7242,7042,70251.784
28 feb 202442,7542,7542,0142,4042,40227.236
27 feb 202443,0343,2642,5143,0043,001.531.594
26 feb 202443,4743,6742,8343,5043,50231.265
23 feb 202443,0043,5142,7043,5043,50261.309
22 feb 202443,4044,8542,5343,4043,40433.324
21 feb 202444,4345,2043,1043,8043,80329.857
20 feb 202444,4045,5043,4344,0044,00359.497
19 feb 202444,0044,0044,0044,0044,00-
16 feb 202444,1344,2143,1244,0044,00129.645
15 feb 202444,6045,2744,3044,5044,50201.669
14 feb 202443,5544,2843,4044,0044,00254.209
13 feb 202444,0044,0042,8943,5043,50152.045
12 feb 202443,4245,0343,3644,4044,40263.730
09 feb 202442,5343,4742,4142,4042,40207.530
08 feb 202442,8042,9742,3442,4042,40116.108
07 feb 202442,5743,0942,5642,8042,80148.850
06 feb 202442,7242,7242,1442,6042,60156.913
06 feb 20240.125 Dividendo
05 feb 202442,5543,1542,4343,0042,88205.968
02 feb 202442,7943,0941,6043,0042,88400.299
01 feb 202443,3043,5642,5043,0042,88258.387
31 gen 202442,6743,2242,2043,0042,88221.220
30 gen 202443,9543,9542,9443,0042,882.602.651
29 gen 202444,3344,4042,8143,2043,07416.356
26 gen 202443,5245,3843,3045,3045,17835.334
25 gen 202450,0750,4048,9850,0549,90351.538
24 gen 202449,4049,7548,2849,6049,46532.688
23 gen 202448,6048,6047,3347,4047,264.062.084
22 gen 202448,7549,1747,6447,9047,76329.814
19 gen 202447,5848,7446,4647,5047,361.500.211
18 gen 202446,3447,5746,0647,3047,161.445.606
17 gen 202446,7946,7945,6546,1045,97112.554
16 gen 202446,8047,2246,3946,9046,76148.916
15 gen 202446,9046,9046,9046,9046,76-
12 gen 202447,5247,5846,6246,9046,768.101.722
11 gen 202447,4747,8346,7246,9046,761.353.997
10 gen 202448,0548,2846,9547,5047,361.435.526
09 gen 202448,1848,5547,8648,1047,96241.915
08 gen 202447,0048,7247,0048,3048,16150.584
05 gen 202446,3147,8346,3147,4047,26298.590
04 gen 202446,5047,1545,2547,0046,86326.377
03 gen 202447,8047,8046,8047,0046,86679.486
02 gen 202449,5449,5447,8048,2048,06301.080
29 dic 202350,2550,5749,7750,4050,25257.516
28 dic 202351,0051,2750,1650,6050,45171.958
27 dic 202350,6351,2750,1950,6050,45254.186
22 dic 202347,3048,1547,2147,1046,96132.147
21 dic 202346,1646,8345,9947,2047,06106.863
20 dic 202346,6646,9546,2047,2047,06670.215
19 dic 202345,7646,6745,5547,2047,06108.972
18 dic 202346,0046,2145,4047,2047,06327.276
15 dic 202345,6047,2645,5047,2047,06362.168
14 dic 202345,0647,0744,5745,6045,471.589.513
13 dic 202344,0944,3343,3343,8043,6783.674
12 dic 202344,7945,1043,6444,0043,87126.292
11 dic 202343,1444,7243,1042,6042,48216.387
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...