Italia markets close in 7 hours 36 minutes
FTSE MIB
34.408,85 +45,10 (+0,13%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,34 -0,02 (-0,02%) Bitcoin EUR
62.333,59 +371,21 (+0,60%)
Intel Corporation (INL.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 09:38AM CEST. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 32,38 | 32,49 | 32,36 | 32,49 | 32,49 | 4.402 |
| 23 apr 2024 | 32,44 | 32,47 | 32,08 | 32,22 | 32,22 | 20.074 |
| 22 apr 2024 | 32,26 | 32,51 | 32,08 | 32,12 | 32,12 | 20.694 |
| 19 apr 2024 | 32,80 | 32,91 | 32,39 | 32,46 | 32,46 | 32.362 |
| 18 apr 2024 | 33,58 | 33,69 | 33,00 | 33,35 | 33,35 | 33.136 |
| 17 apr 2024 | 33,94 | 34,12 | 33,59 | 33,59 | 33,59 | 17.209 |
| 16 apr 2024 | 34,06 | 34,44 | 33,74 | 34,11 | 34,11 | 21.425 |
| 15 apr 2024 | 33,56 | 34,39 | 33,54 | 34,39 | 34,39 | 36.826 |
| 12 apr 2024 | 35,17 | 35,32 | 33,88 | 34,19 | 34,19 | 42.366 |
| 11 apr 2024 | 34,79 | 34,88 | 34,57 | 34,77 | 34,77 | 14.713 |
| 10 apr 2024 | 35,54 | 35,67 | 34,78 | 34,85 | 34,85 | 36.357 |
| 09 apr 2024 | 35,06 | 35,13 | 34,40 | 34,89 | 34,89 | 28.855 |
| 08 apr 2024 | 35,63 | 35,79 | 35,40 | 35,40 | 35,40 | 33.888 |
| 05 apr 2024 | 36,81 | 36,95 | 35,61 | 35,74 | 35,74 | 33.754 |
| 04 apr 2024 | 37,26 | 37,45 | 37,17 | 37,26 | 37,26 | 38.807 |
| 03 apr 2024 | 39,00 | 39,19 | 37,68 | 37,79 | 37,79 | 71.530 |
| 02 apr 2024 | 41,28 | 41,62 | 40,56 | 40,67 | 40,67 | 48.896 |
| 28 mar 2024 | 40,54 | 41,24 | 40,23 | 41,09 | 41,09 | 36.038 |
| 27 mar 2024 | 38,80 | 40,20 | 38,76 | 39,84 | 39,84 | 17.366 |
| 26 mar 2024 | 38,65 | 38,87 | 38,44 | 38,81 | 38,81 | 30.259 |
| 25 mar 2024 | 38,62 | 38,85 | 37,50 | 38,63 | 38,63 | 85.719 |
| 22 mar 2024 | 39,38 | 39,62 | 38,94 | 39,22 | 39,22 | 27.200 |
| 21 mar 2024 | 39,33 | 39,99 | 39,11 | 39,82 | 39,82 | 30.579 |
| 20 mar 2024 | 38,97 | 40,63 | 38,44 | 38,44 | 38,44 | 106.038 |
| 19 mar 2024 | 39,31 | 39,38 | 38,20 | 38,70 | 38,70 | 26.454 |
| 18 mar 2024 | 39,40 | 39,75 | 39,18 | 39,34 | 39,34 | 41.306 |
| 15 mar 2024 | 39,33 | 39,63 | 39,03 | 39,30 | 39,30 | 26.172 |
| 14 mar 2024 | 39,78 | 40,04 | 38,93 | 39,37 | 39,37 | 30.008 |
| 13 mar 2024 | 41,02 | 41,11 | 39,80 | 39,87 | 39,87 | 31.103 |
| 12 mar 2024 | 41,25 | 41,51 | 40,88 | 41,10 | 41,10 | 22.450 |
| 11 mar 2024 | 40,37 | 41,03 | 39,95 | 40,96 | 40,96 | 51.001 |
| 08 mar 2024 | 42,49 | 43,03 | 41,01 | 41,03 | 41,03 | 59.841 |
| 07 mar 2024 | 41,00 | 42,31 | 40,96 | 42,24 | 42,24 | 62.359 |
| 06 mar 2024 | 40,01 | 41,24 | 39,94 | 41,09 | 41,09 | 36.100 |
| 05 mar 2024 | 41,90 | 41,91 | 39,97 | 40,17 | 40,17 | 79.649 |
| 04 mar 2024 | 40,69 | 41,53 | 40,42 | 41,45 | 41,45 | 38.722 |
| 01 mar 2024 | 39,99 | 40,65 | 39,82 | 40,49 | 40,49 | 46.558 |
| 29 feb 2024 | 38,57 | 39,60 | 38,38 | 39,44 | 39,44 | 31.247 |
| 28 feb 2024 | 39,58 | 39,58 | 38,83 | 39,04 | 39,04 | 25.808 |
| 27 feb 2024 | 39,69 | 39,88 | 39,41 | 39,42 | 39,42 | 20.503 |
| 26 feb 2024 | 39,78 | 40,20 | 39,52 | 39,78 | 39,78 | 28.840 |
| 23 feb 2024 | 40,01 | 40,19 | 39,45 | 39,74 | 39,74 | 49.393 |
| 22 feb 2024 | 41,13 | 41,50 | 39,45 | 40,01 | 40,01 | 60.661 |
| 21 feb 2024 | 41,25 | 41,32 | 40,17 | 40,74 | 40,74 | 40.431 |
| 20 feb 2024 | 41,30 | 42,39 | 40,13 | 40,58 | 40,58 | 101.784 |
| 19 feb 2024 | 40,62 | 41,00 | 40,50 | 41,00 | 41,00 | 12.737 |
| 16 feb 2024 | 41,10 | 41,13 | 40,22 | 40,62 | 40,62 | 22.987 |
| 15 feb 2024 | 41,47 | 41,95 | 41,19 | 41,35 | 41,35 | 43.408 |
| 14 feb 2024 | 40,53 | 41,28 | 40,47 | 41,08 | 41,08 | 31.079 |
| 13 feb 2024 | 40,99 | 41,00 | 40,08 | 40,53 | 40,53 | 33.456 |
| 12 feb 2024 | 40,23 | 41,37 | 40,19 | 41,37 | 41,37 | 38.008 |
| 09 feb 2024 | 39,52 | 40,27 | 39,38 | 39,86 | 39,86 | 18.853 |
| 08 feb 2024 | 39,60 | 39,73 | 39,39 | 39,40 | 39,40 | 9.756 |
| 07 feb 2024 | 39,62 | 40,00 | 39,43 | 39,74 | 39,74 | 18.389 |
| 06 feb 2024 | 39,96 | 39,99 | 39,27 | 39,58 | 39,58 | 32.257 |
| 06 feb 2024 | 0.125 Dividendo | |||||
| 05 feb 2024 | 39,17 | 39,92 | 39,17 | 39,76 | 39,64 | 31.020 |
| 02 feb 2024 | 39,34 | 39,85 | 38,58 | 39,35 | 39,23 | 32.288 |
| 01 feb 2024 | 39,99 | 40,26 | 39,24 | 39,31 | 39,19 | 43.692 |
| 31 gen 2024 | 39,60 | 39,60 | 38,89 | 39,26 | 39,14 | 85.302 |
| 30 gen 2024 | 40,56 | 40,65 | 39,66 | 39,86 | 39,73 | 48.414 |
| 29 gen 2024 | 40,74 | 40,99 | 39,63 | 39,84 | 39,71 | 87.165 |
| 26 gen 2024 | 40,15 | 41,60 | 39,85 | 40,83 | 40,70 | 347.705 |
| 25 gen 2024 | 45,76 | 46,36 | 45,44 | 46,04 | 45,90 | 109.508 |
| 24 gen 2024 | 45,35 | 45,75 | 44,27 | 45,31 | 45,16 | 68.718 |
| 23 gen 2024 | 44,44 | 44,54 | 43,73 | 44,28 | 44,15 | 30.425 |
| 22 gen 2024 | 44,74 | 45,35 | 43,80 | 44,13 | 43,99 | 69.729 |
| 19 gen 2024 | 43,49 | 43,67 | 42,85 | 43,54 | 43,41 | 34.218 |
| 18 gen 2024 | 42,51 | 43,82 | 42,28 | 43,53 | 43,39 | 30.774 |
| 17 gen 2024 | 43,04 | 43,10 | 42,08 | 42,53 | 42,40 | 20.964 |
| 16 gen 2024 | 42,78 | 43,35 | 42,69 | 43,15 | 43,02 | 47.825 |
| 15 gen 2024 | 42,96 | 43,14 | 42,63 | 42,90 | 42,77 | 15.294 |
| 12 gen 2024 | 43,26 | 43,54 | 42,50 | 42,73 | 42,60 | 17.031 |
| 11 gen 2024 | 43,63 | 43,65 | 42,80 | 42,80 | 42,67 | 15.950 |
| 10 gen 2024 | 44,10 | 44,25 | 42,96 | 43,17 | 43,03 | 19.933 |
| 09 gen 2024 | 44,23 | 44,35 | 43,83 | 43,93 | 43,79 | 22.319 |
| 08 gen 2024 | 42,90 | 44,13 | 42,59 | 43,95 | 43,81 | 41.348 |
| 05 gen 2024 | 42,90 | 43,50 | 41,97 | 43,17 | 43,03 | 46.541 |
| 04 gen 2024 | 43,10 | 43,53 | 41,10 | 42,77 | 42,64 | 61.026 |
| 03 gen 2024 | 43,75 | 43,79 | 42,94 | 43,06 | 42,92 | 71.228 |
| 02 gen 2024 | 45,51 | 45,52 | 43,76 | 44,08 | 43,95 | 65.406 |
| 29 dic 2023 | 45,49 | 45,69 | 45,38 | 45,47 | 45,33 | 29.437 |
| 28 dic 2023 | 45,87 | 45,97 | 45,15 | 45,59 | 45,45 | 42.452 |
| 27 dic 2023 | 45,75 | 46,26 | 45,24 | 45,58 | 45,44 | 132.059 |
| 22 dic 2023 | 42,70 | 43,69 | 42,55 | 43,65 | 43,51 | 39.637 |
| 21 dic 2023 | 42,01 | 42,44 | 41,81 | 42,44 | 42,31 | 42.505 |
| 20 dic 2023 | 42,67 | 42,81 | 42,20 | 42,58 | 42,44 | 18.321 |
| 19 dic 2023 | 41,72 | 42,01 | 41,52 | 41,92 | 41,79 | 27.866 |
| 18 dic 2023 | 42,24 | 42,50 | 41,70 | 41,87 | 41,73 | 38.192 |
| 15 dic 2023 | 41,40 | 43,28 | 41,31 | 43,10 | 42,97 | 67.623 |
| 14 dic 2023 | 41,47 | 42,85 | 40,98 | 41,51 | 41,38 | 35.656 |
| 13 dic 2023 | 40,96 | 41,03 | 40,40 | 40,60 | 40,48 | 17.135 |
| 12 dic 2023 | 41,50 | 41,53 | 40,72 | 40,78 | 40,66 | 34.182 |
| 11 dic 2023 | 39,79 | 41,22 | 39,63 | 41,08 | 40,95 | 37.059 |
| 08 dic 2023 | 38,90 | 39,80 | 38,88 | 39,61 | 39,49 | 18.209 |
| 07 dic 2023 | 38,20 | 38,91 | 37,62 | 38,85 | 38,72 | 32.459 |
| 06 dic 2023 | 39,01 | 39,35 | 38,69 | 38,79 | 38,67 | 38.256 |
| 05 dic 2023 | 38,76 | 39,01 | 38,56 | 38,66 | 38,54 | 30.106 |
| 04 dic 2023 | 40,03 | 40,13 | 38,63 | 38,71 | 38,58 | 43.250 |
| 01 dic 2023 | 40,95 | 41,01 | 39,56 | 39,94 | 39,81 | 20.020 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.