Italia markets open in 46 minutes

Intel Corporation (1INTC.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,83+0,36 (+1,28%)
Alla chiusura: 05:21PM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202428,6929,1928,6128,8728,876.574
27 giu 202428,5828,6028,3528,4728,472.954
26 giu 202428,7828,8828,4128,4628,462.828
25 giu 202428,5028,7928,4428,7128,713.549
24 giu 202429,1729,2328,6628,7728,776.137
21 giu 202428,4229,1828,4228,9828,985.329
20 giu 202428,6129,0428,6029,0229,023.844
19 giu 202428,6528,6928,5028,5628,564.300
18 giu 202428,7229,3028,6528,6528,6516.490
17 giu 202428,4228,5028,1728,3628,364.532
14 giu 202428,3128,5128,2028,3928,3924.573
13 giu 202428,2528,4527,9328,3228,3212.970
12 giu 202428,7829,1028,3528,5428,5430.913
11 giu 202428,5529,0028,5528,7728,778.071
10 giu 202428,7028,7028,2928,5328,5320.153
07 giu 202428,0528,3627,9028,3428,3417.380
06 giu 202428,2828,4127,7727,9227,9224.166
05 giu 202427,7028,1727,6028,1628,1622.193
04 giu 202427,9828,5427,6027,7227,7245.229
03 giu 202428,5328,7027,9127,9627,9650.098
31 mag 202427,9727,9827,6627,8227,825.083
30 mag 202428,0128,0627,8728,0228,0221.260
29 mag 202428,5828,6228,0028,2428,249.861
28 mag 202428,3528,8128,3228,7528,7523.577
27 mag 202429,4029,4028,4328,5228,527.124
24 mag 202428,1928,5927,7628,3828,3820.190
23 mag 202429,3029,5628,0528,1528,1543.718
22 mag 202429,0029,5728,9129,5029,503.242
21 mag 202429,5829,6029,2529,2829,285.822
20 mag 202429,7529,8029,2729,7829,787.596
17 mag 202429,5529,7029,2529,3529,3511.163
16 mag 202428,8429,2828,6829,1729,1715.807
15 mag 202428,6328,9528,4028,4628,4617.182
14 mag 202428,5628,6428,3328,4428,4441.106
13 mag 202428,0828,8827,7428,6728,6719.402
10 mag 202427,9428,2527,9328,1128,118.597
09 mag 202427,9128,2027,7028,0128,0114.972
08 mag 202428,7128,7527,6827,7427,7419.759
07 mag 202428,8529,1428,7728,9328,936.667
06 mag 202428,6028,9528,6028,6428,6429.029
06 mag 20240.116038 Dividendo
03 mag 202429,0129,0128,5228,6728,5520.242
02 mag 202429,8829,8828,3428,4728,3517.843
30 apr 202430,4030,4028,8629,0728,9512.968
29 apr 202429,8830,0929,1229,4829,3625.605
26 apr 202430,2530,5028,6029,6129,5070.334
25 apr 202432,2432,5832,1232,3532,219.684
24 apr 202432,5032,8432,2732,4932,365.419
23 apr 202432,0432,4832,0432,1732,043.840
22 apr 202432,3832,4232,1432,1432,012.141
19 apr 202432,6332,8832,3932,4532,325.976
18 apr 202433,5333,6632,9933,3733,238.020
17 apr 202434,0534,1733,6033,6533,513.135
16 apr 202434,1834,4133,6734,1133,977.041
15 apr 202433,6534,4333,5334,3234,185.983
12 apr 202435,3035,3333,9434,1634,0212.271
11 apr 202434,8134,8834,5934,7234,583.945
10 apr 202435,4935,7534,7934,8834,7313.687
09 apr 202435,0635,2034,1534,9234,785.442
08 apr 202435,7235,8335,3635,3935,2510.693
05 apr 202436,9436,9435,6035,6435,508.632
04 apr 202437,4237,4737,0937,2837,138.437
03 apr 202439,1039,2237,6837,8337,6820.916
02 apr 202441,1141,5640,5340,7440,584.863
28 mar 202440,3441,2740,2441,0640,899.306
27 mar 202438,9240,1038,7739,7939,6310.041
26 mar 202438,7038,9438,4738,7738,617.066
25 mar 202438,7138,8837,5038,6738,5130.604
22 mar 202439,2839,6038,9739,2039,044.650
21 mar 202439,4239,9539,1539,7739,6112.130
20 mar 202438,8340,6538,4738,4738,3141.450
19 mar 202439,3339,3538,2238,6338,484.610
18 mar 202439,3539,7339,1939,3039,143.536
15 mar 202439,4839,5438,9539,2839,1316.731
14 mar 202439,8340,0638,9639,4039,2411.999
13 mar 202441,0441,1239,8039,8339,669.691
12 mar 202441,4341,4840,8541,1340,967.132
11 mar 202441,3141,3139,9440,9040,7412.868
08 mar 202442,6843,0041,0341,0440,8723.695
07 mar 202441,1742,3540,9342,2942,1224.663
06 mar 202440,0341,2439,9941,2441,0812.758
05 mar 202441,9741,9739,9140,1539,9921.110
04 mar 202440,6341,5040,4241,4141,2412.080
01 mar 202439,9740,6239,8240,4940,3315.963
29 feb 202438,7639,6037,6039,4139,254.448
28 feb 202439,4939,5138,8339,0338,885.975
27 feb 202439,7239,9339,4239,4239,264.189
26 feb 202439,8640,1739,5039,7539,598.823
23 feb 202440,2440,2439,5039,7239,5612.613
22 feb 202441,2841,5039,4139,9739,8122.561
21 feb 202441,4041,4040,2940,8140,658.295
20 feb 202441,4242,3740,2540,5840,4237.259
19 feb 202440,9840,9840,6140,8740,701.283
16 feb 202441,1341,1540,2340,5740,416.227
15 feb 202441,5341,9041,1741,3841,218.643
14 feb 202440,3141,2740,3041,0140,856.894
13 feb 202441,0041,0240,1540,5040,346.842
12 feb 202440,0641,3640,0641,3541,186.857
09 feb 202439,6140,3139,3739,9039,748.100
08 feb 202439,6739,7839,4439,4439,282.901
*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...