INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 apr 2020------
03 apr 202053,8555,1352,7354,1354,1323.903.100
02 apr 202051,2954,5651,2254,3554,3527.810.000
01 apr 202052,5054,6951,4351,8851,8829.586.600
31 mar 202055,0655,8053,2254,1254,1248.074.700
30 mar 202052,9956,1052,8355,4955,4931.628.600
27 mar 202053,4254,6452,0752,3752,3731.633.500
26 mar 202051,7455,9551,6655,5455,5441.459.800
25 mar 202052,4853,7949,9151,2651,2641.106.100
24 mar 202053,1454,6451,3552,4052,4050.019.800
23 mar 202046,0250,4945,9149,5849,5846.698.500
20 mar 202046,5149,4245,4745,8345,8352.344.000
19 mar 202047,8449,2345,1645,9445,9444.538.000
18 mar 202046,7150,0545,2047,6147,6149.309.900
17 mar 202045,7651,6345,2050,0850,0852.085.200
16 mar 202047,5152,2543,6344,6144,6153.878.900
13 mar 202048,2655,0047,7454,4354,4348.805.100
12 mar 202047,9950,0945,3745,5445,5450.661.700
11 mar 202052,3953,5451,0151,6651,6638.563.500
10 mar 202052,7654,0050,4353,9853,9836.569.000
09 mar 202051,9252,7150,0050,8550,8556.197.000
06 mar 202055,1856,0154,5455,7755,7736.259.200
05 mar 202057,0658,6656,6156,9656,9629.099.200
04 mar 202057,0158,7156,1658,6858,6829.223.100
03 mar 202058,0359,0255,4055,9755,9749.740.300
02 mar 202055,7958,2254,5258,1858,1843.140.300
28 feb 202054,3056,3853,6055,5255,5260.728.000
27 feb 202057,9358,5155,8055,8355,8342.226.900
26 feb 202060,1160,8259,2759,6559,6526.190.100
25 feb 202061,9962,2859,4659,7359,7334.495.700
24 feb 202061,6162,7761,3261,7661,7626.903.100
21 feb 202065,1865,2564,0464,3464,3420.775.900
20 feb 202067,0467,2964,5665,4565,4526.452.600
19 feb 202066,3967,2066,1867,1167,1113.551.200
18 feb 202066,6666,6965,8866,1466,1412.758.400
14 feb 202067,5267,8666,8267,2767,2713.405.500
13 feb 202066,9967,6566,7467,4467,4411.602.700
12 feb 202067,6068,0967,3167,4667,4615.586.600
11 feb 202066,8367,7166,5767,4167,4117.975.600
10 feb 202065,5666,4065,4466,3966,3922.299.300
07 feb 202066,8667,3066,0166,0266,0218.134.600
06 feb 202067,3067,4066,7767,0967,0917.408.000
06 feb 20200.33 Dividendo
05 feb 202066,6967,6066,1367,3467,0123.401.400
04 feb 202065,7766,0664,9265,4665,1420.970.800
03 feb 202064,4665,0464,3064,4264,1016.654.600
31 gen 202065,8065,9863,6763,9363,6225.268.400
30 gen 202065,6466,5064,9366,4766,1418.522.400
29 gen 202067,6368,0666,1766,3366,0018.055.800
28 gen 202066,5067,5865,9467,3166,9830.915.400
27 gen 202066,7267,4265,6065,6965,3730.764.000
24 gen 202066,5769,2966,4668,4768,1384.711.000
23 gen 202062,8663,7162,8163,3263,0142.778.700
22 gen 202061,0462,8560,9762,7362,4229.475.100
21 gen 202059,8161,2559,7960,5560,2528.358.500
17 gen 202059,9860,0059,2459,6059,3121.803.400
16 gen 202059,2659,8459,0759,6659,3721.365.500
15 gen 202059,3059,6558,7558,9458,6518.498.800
14 gen 202059,4959,7459,1959,4359,1417.051.200
13 gen 202059,1759,7859,0859,5959,3016.453.300
10 gen 202059,5760,0858,8758,9458,6515.200.600
09 gen 202059,0559,5158,8359,3059,0118.813.300
08 gen 202058,8959,3258,5258,9758,6823.133.500
07 gen 202059,7859,8058,8958,9358,6421.876.100
06 gen 202059,5960,2059,3359,9359,6417.755.200
03 gen 202059,8160,7059,8160,1059,8115.293.900
02 gen 202060,2460,9760,2260,8460,5418.056.000
31 dic 201959,6259,9359,3659,8559,5614.432.900
30 dic 201959,9960,0559,3859,6259,3312.750.500
27 dic 201959,9160,4859,9060,0859,7914.085.800
26 dic 201959,4159,8559,3559,8259,5311.480.300
24 dic 201959,2559,4859,1659,4159,126.313.200
23 dic 201959,0659,7859,0459,2358,9423.593.000
20 dic 201958,3259,0557,8958,9558,6649.953.000
19 dic 201957,1757,9956,9757,9657,6818.865.100
18 dic 201957,3957,4656,9457,1756,8928.261.000
17 dic 201958,0058,1057,1357,3057,0221.653.100
16 dic 201958,2158,5757,6557,7057,4219.131.200
13 dic 201957,5558,3457,3857,7957,5122.795.200
12 dic 201956,7558,0556,6157,5557,2727.883.300
11 dic 201956,9157,1756,5857,0756,7920.051.100
10 dic 201956,7156,8356,4456,5956,3116.157.900
09 dic 201956,5456,9656,5056,5356,2514.298.600
06 dic 201956,6656,9956,4256,8156,5316.476.800
05 dic 201956,4156,4155,7656,0855,8117.673.700
04 dic 201956,6656,6655,8656,0255,7518.881.400
03 dic 201956,8656,8655,7556,0755,8025.737.400
02 dic 201958,5558,6957,4757,6657,3819.154.500
29 nov 201958,1558,3057,7958,0557,779.481.100
27 nov 201958,5358,5957,9158,5158,2218.184.200
26 nov 201958,9559,1358,4558,9058,6122.338.700
25 nov 201958,0058,8458,0058,8158,5215.011.700
22 nov 201958,3458,6557,4957,6157,3315.690.200
21 nov 201957,4958,3057,4158,2257,9316.139.000
20 nov 201958,2658,3657,3757,9057,6218.542.300
19 nov 201958,4858,6557,7558,3558,0617.061.900
18 nov 201957,7058,4857,5758,2557,9616.097.500
15 nov 201958,1758,7057,6257,9657,6816.112.100
14 nov 201957,6158,0457,5757,8157,5312.119.000
13 nov 201957,8757,9757,3557,8957,6115.332.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità