Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0730 +0,0012 (+0,11%) Bitcoin EUR
55.039,00 +1.568,71 (+2,93%) CMC Crypto 200
1.276,98 +6,24 (+0,49%)
Intel Corporation (INL.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 09:27PM CEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 28,69 | 28,86 | 28,28 | 28,40 | 28,40 | 13.080 |
| 30 apr 2024 | 29,40 | 29,45 | 28,54 | 28,54 | 28,54 | 16.106 |
| 29 apr 2024 | 29,83 | 29,94 | 29,10 | 29,25 | 29,25 | 8.961 |
| 26 apr 2024 | 30,59 | 30,59 | 28,80 | 29,60 | 29,60 | 25.493 |
| 25 apr 2024 | 32,10 | 32,78 | 32,10 | 32,78 | 32,78 | 2.933 |
| 24 apr 2024 | 32,35 | 32,75 | 32,25 | 32,34 | 32,34 | 6.567 |
| 23 apr 2024 | 32,30 | 32,47 | 32,00 | 32,00 | 32,00 | 4.145 |
| 22 apr 2024 | 32,20 | 32,47 | 32,10 | 32,23 | 32,23 | 5.479 |
| 19 apr 2024 | 32,40 | 32,78 | 32,00 | 32,53 | 32,53 | 6.934 |
| 18 apr 2024 | 33,44 | 33,60 | 32,66 | 32,90 | 32,90 | 3.477 |
| 17 apr 2024 | 34,50 | 34,50 | 33,31 | 33,47 | 33,47 | 5.933 |
| 16 apr 2024 | 34,19 | 34,42 | 33,83 | 34,32 | 34,32 | 2.807 |
| 15 apr 2024 | 33,50 | 34,35 | 33,46 | 34,08 | 34,08 | 8.903 |
| 12 apr 2024 | 35,15 | 35,30 | 33,65 | 33,65 | 33,65 | 6.992 |
| 11 apr 2024 | 34,63 | 35,03 | 34,58 | 34,93 | 34,93 | 3.293 |
| 10 apr 2024 | 35,44 | 35,71 | 34,51 | 34,51 | 34,51 | 7.039 |
| 09 apr 2024 | 35,04 | 35,35 | 34,40 | 35,22 | 35,22 | 8.444 |
| 08 apr 2024 | 35,60 | 35,80 | 34,95 | 34,95 | 34,95 | 7.385 |
| 05 apr 2024 | 36,90 | 37,00 | 35,62 | 35,70 | 35,70 | 7.876 |
| 04 apr 2024 | 37,00 | 37,46 | 36,78 | 36,79 | 36,79 | 18.854 |
| 03 apr 2024 | 39,30 | 39,30 | 37,25 | 37,28 | 37,28 | 23.997 |
| 02 apr 2024 | 41,10 | 41,54 | 40,53 | 40,69 | 40,69 | 16.573 |
| 28 mar 2024 | 40,24 | 41,19 | 40,24 | 40,81 | 40,81 | 11.247 |
| 27 mar 2024 | 38,94 | 40,31 | 38,81 | 40,12 | 40,12 | 2.318 |
| 26 mar 2024 | 38,70 | 38,86 | 38,47 | 38,78 | 38,78 | 7.056 |
| 25 mar 2024 | 38,51 | 38,90 | 37,55 | 38,58 | 38,58 | 10.511 |
| 22 mar 2024 | 39,44 | 39,62 | 39,00 | 39,35 | 39,35 | 4.451 |
| 21 mar 2024 | 39,34 | 39,89 | 38,98 | 38,98 | 38,98 | 10.298 |
| 20 mar 2024 | 39,07 | 40,28 | 38,20 | 38,90 | 38,90 | 6.307 |
| 19 mar 2024 | 39,33 | 39,35 | 38,30 | 39,12 | 39,12 | 3.471 |
| 18 mar 2024 | 39,29 | 39,70 | 39,21 | 39,30 | 39,30 | 5.510 |
| 15 mar 2024 | 39,36 | 39,49 | 38,95 | 39,24 | 39,24 | 3.717 |
| 14 mar 2024 | 39,72 | 40,01 | 39,00 | 39,31 | 39,31 | 8.453 |
| 13 mar 2024 | 41,20 | 41,20 | 39,51 | 39,51 | 39,51 | 8.447 |
| 12 mar 2024 | 41,22 | 41,49 | 40,90 | 41,20 | 41,20 | 4.315 |
| 11 mar 2024 | 40,45 | 41,09 | 39,95 | 41,09 | 41,09 | 11.518 |
| 08 mar 2024 | 42,58 | 43,10 | 40,35 | 40,42 | 40,42 | 16.576 |
| 07 mar 2024 | 40,96 | 42,35 | 40,86 | 42,02 | 42,02 | 11.570 |
| 06 mar 2024 | 39,98 | 41,10 | 39,96 | 40,65 | 40,65 | 8.561 |
| 05 mar 2024 | 41,99 | 41,99 | 39,56 | 39,56 | 39,56 | 8.452 |
| 04 mar 2024 | 40,51 | 42,71 | 40,42 | 42,12 | 42,12 | 14.706 |
| 01 mar 2024 | 39,94 | 40,67 | 39,80 | 40,60 | 40,60 | 10.064 |
| 29 feb 2024 | 38,50 | 39,63 | 38,37 | 39,63 | 39,63 | 3.357 |
| 28 feb 2024 | 39,42 | 39,55 | 38,81 | 38,84 | 38,84 | 6.224 |
| 27 feb 2024 | 39,70 | 39,86 | 39,20 | 39,40 | 39,40 | 6.110 |
| 26 feb 2024 | 40,08 | 40,20 | 39,56 | 39,77 | 39,77 | 5.098 |
| 23 feb 2024 | 39,90 | 40,20 | 39,56 | 39,87 | 39,87 | 10.831 |
| 22 feb 2024 | 40,98 | 41,45 | 39,47 | 39,80 | 39,80 | 17.306 |
| 21 feb 2024 | 41,28 | 41,29 | 39,83 | 39,92 | 39,92 | 1.727 |
| 20 feb 2024 | 41,28 | 42,26 | 40,28 | 41,03 | 41,03 | 15.997 |
| 19 feb 2024 | 40,79 | 40,97 | 40,53 | 40,85 | 40,85 | 3.670 |
| 16 feb 2024 | 41,10 | 41,14 | 40,28 | 40,58 | 40,58 | 7.766 |
| 15 feb 2024 | 41,46 | 41,92 | 40,93 | 40,93 | 40,93 | 8.153 |
| 14 feb 2024 | 40,50 | 41,10 | 40,50 | 41,08 | 41,08 | 10.295 |
| 13 feb 2024 | 41,00 | 41,02 | 40,06 | 40,15 | 40,15 | 11.376 |
| 12 feb 2024 | 40,10 | 41,69 | 40,10 | 41,13 | 41,13 | 13.556 |
| 09 feb 2024 | 39,44 | 40,22 | 39,44 | 40,22 | 40,22 | 5.678 |
| 08 feb 2024 | 39,55 | 39,74 | 39,35 | 39,58 | 39,58 | 3.080 |
| 07 feb 2024 | 39,85 | 40,00 | 39,47 | 39,76 | 39,76 | 6.101 |
| 06 feb 2024 | 39,75 | 39,96 | 39,32 | 39,67 | 39,67 | 11.777 |
| 06 feb 2024 | 0.125 Dividendo | |||||
| 05 feb 2024 | 39,30 | 40,10 | 39,23 | 39,88 | 39,75 | 10.828 |
| 02 feb 2024 | 39,53 | 39,53 | 38,63 | 39,22 | 39,09 | 6.414 |
| 01 feb 2024 | 39,97 | 40,24 | 39,20 | 39,88 | 39,76 | 7.179 |
| 31 gen 2024 | 39,77 | 40,24 | 38,90 | 40,04 | 39,92 | 15.452 |
| 30 gen 2024 | 40,50 | 40,60 | 39,54 | 39,54 | 39,42 | 7.307 |
| 29 gen 2024 | 40,58 | 40,94 | 39,70 | 40,47 | 40,34 | 20.944 |
| 26 gen 2024 | 40,11 | 41,44 | 39,50 | 40,13 | 40,00 | 41.712 |
| 25 gen 2024 | 45,32 | 46,32 | 45,32 | 45,74 | 45,60 | 10.951 |
| 24 gen 2024 | 45,00 | 45,69 | 44,45 | 45,03 | 44,89 | 13.638 |
| 23 gen 2024 | 44,10 | 45,00 | 43,83 | 44,93 | 44,79 | 5.701 |
| 22 gen 2024 | 44,60 | 45,50 | 43,78 | 44,44 | 44,31 | 13.154 |
| 19 gen 2024 | 43,14 | 44,59 | 43,00 | 44,40 | 44,27 | 13.622 |
| 18 gen 2024 | 42,30 | 43,49 | 42,30 | 43,10 | 42,96 | 1.792 |
| 17 gen 2024 | 43,21 | 43,21 | 42,21 | 42,24 | 42,11 | 1.777 |
| 16 gen 2024 | 42,77 | 43,33 | 42,67 | 42,99 | 42,86 | 5.027 |
| 15 gen 2024 | 43,10 | 43,10 | 42,75 | 42,93 | 42,80 | 3.299 |
| 12 gen 2024 | 43,31 | 43,54 | 42,76 | 43,00 | 42,87 | 3.574 |
| 11 gen 2024 | 43,60 | 43,60 | 42,74 | 43,22 | 43,08 | 5.113 |
| 10 gen 2024 | 43,97 | 44,26 | 42,94 | 43,28 | 43,15 | 10.532 |
| 09 gen 2024 | 44,30 | 44,33 | 43,84 | 44,17 | 44,03 | 2.957 |
| 08 gen 2024 | 43,30 | 44,40 | 42,62 | 44,09 | 43,95 | 13.831 |
| 05 gen 2024 | 42,88 | 43,40 | 42,10 | 42,74 | 42,61 | 8.440 |
| 04 gen 2024 | 42,84 | 43,49 | 41,00 | 42,74 | 42,60 | 14.494 |
| 03 gen 2024 | 43,76 | 43,79 | 42,99 | 43,10 | 42,96 | 13.083 |
| 02 gen 2024 | 45,50 | 45,60 | 43,37 | 43,37 | 43,23 | 12.934 |
| 29 dic 2023 | 45,61 | 45,73 | 45,35 | 45,52 | 45,38 | 2.812 |
| 28 dic 2023 | 45,89 | 45,90 | 45,20 | 45,51 | 45,37 | 4.060 |
| 27 dic 2023 | 45,40 | 46,19 | 45,30 | 45,58 | 45,44 | 18.770 |
| 22 dic 2023 | 42,83 | 43,69 | 42,46 | 43,52 | 43,38 | 24.747 |
| 21 dic 2023 | 41,97 | 42,80 | 41,89 | 42,71 | 42,58 | 14.187 |
| 20 dic 2023 | 42,78 | 42,79 | 41,97 | 41,97 | 41,83 | 7.806 |
| 19 dic 2023 | 41,75 | 42,49 | 41,54 | 42,43 | 42,30 | 7.934 |
| 18 dic 2023 | 42,40 | 42,44 | 41,72 | 41,94 | 41,81 | 4.792 |
| 15 dic 2023 | 41,33 | 43,19 | 41,26 | 42,12 | 41,98 | 7.497 |
| 14 dic 2023 | 41,29 | 42,81 | 40,78 | 40,78 | 40,66 | 16.181 |
| 13 dic 2023 | 40,86 | 41,12 | 40,58 | 40,58 | 40,45 | 3.055 |
| 12 dic 2023 | 41,54 | 41,54 | 40,77 | 40,77 | 40,64 | 7.725 |
| 11 dic 2023 | 39,59 | 41,55 | 39,59 | 41,24 | 41,12 | 8.827 |
| 08 dic 2023 | 39,03 | 39,83 | 38,85 | 39,73 | 39,61 | 5.012 |
| *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.