INTC - Intel Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 lug 202057,9559,6957,8359,5359,5317.737.700
09 lug 202058,2058,7557,7058,4258,4220.683.700
08 lug 202058,4558,7057,9358,6158,6113.277.900
07 lug 202059,0759,5758,1458,3158,3115.996.500
06 lug 202058,7259,6258,6059,5459,5420.536.700
02 lug 202059,1959,8158,9759,1359,1315.578.600
01 lug 202059,9160,0358,7658,8158,8114.748.100
30 giu 202058,7159,9858,5459,8359,8331.542.100
29 giu 202057,4758,3556,7658,2758,2722.150.300
26 giu 202058,4958,7357,0757,5057,5038.477.500
25 giu 202058,9859,0957,4858,5158,5121.906.900
24 giu 202059,6459,8158,6759,0959,0927.764.500
23 giu 202060,1960,4759,8659,9259,9222.809.600
22 giu 202059,7360,5558,8360,0960,0922.846.000
19 giu 202060,6560,8959,1059,6259,6260.336.100
18 giu 202060,3560,5159,3260,0860,0824.899.700
17 giu 202060,7461,2860,0660,4960,4920.442.300
16 giu 202061,4961,6559,4960,4060,4023.226.600
15 giu 202059,3360,3658,5860,1060,1029.651.700
12 giu 202060,1160,9658,1259,3359,3330.404.600
11 giu 202063,0763,3059,5259,7059,7026.998.200
10 giu 202062,7964,2962,7563,8763,8721.367.800
09 giu 202062,9963,7162,9063,0463,0423.594.100
08 giu 202063,9764,1562,9463,6763,6721.546.200
05 giu 202063,3665,1163,1664,3464,3426.813.100
04 giu 202061,7463,4761,3462,9762,9722.010.100
03 giu 202062,4562,5461,5361,9361,9316.737.300
02 giu 202061,7062,1760,8362,1262,1220.702.400
01 giu 202062,4962,6661,6661,8661,8614.317.700
29 mag 202061,9063,6661,6262,9362,9333.395.700
28 mag 202063,0063,4561,4961,7061,7017.253.500
27 mag 202062,3263,5961,0763,5663,5619.886.300
26 mag 202063,6864,1462,1262,3462,3420.933.600
22 mag 202061,9862,3261,4262,2662,2614.103.000
21 mag 202063,1063,8061,8261,9861,9820.987.700
20 mag 202061,1663,4961,0263,1063,1030.584.000
19 mag 202060,1361,7759,8560,2960,2921.865.000
18 mag 202059,7460,2859,3659,9259,9220.443.700
15 mag 202057,4058,3756,9658,2858,2821.373.300
14 mag 202057,3259,1556,1059,0859,0821.569.400
13 mag 202058,4559,2356,9057,7457,7421.065.000
12 mag 202060,2260,6458,2658,3958,3916.754.900
11 mag 202059,7460,8459,7160,1360,1318.663.600
08 mag 202059,6759,7859,0559,6759,6720.391.100
07 mag 202059,9360,1058,9259,1759,1714.733.500
06 mag 202059,0459,9558,9459,1859,1817.848.700
06 mag 20200.33 Dividendo
05 mag 202058,7959,3058,3558,7558,4217.252.100
04 mag 202057,1258,0756,3157,9957,6618.957.200
01 mag 202058,8359,3257,3157,4757,1521.194.800
30 apr 202061,3761,5459,7559,9859,6426.256.000
29 apr 202059,4462,0359,3261,8061,4530.451.500
28 apr 202059,9960,2258,2658,7558,4228.784.700
27 apr 202059,7259,8358,3959,4759,1425.902.200
24 apr 202056,2059,4056,1059,2658,9350.220.500
23 apr 202059,6760,1058,8159,0458,7135.092.000
22 apr 202058,2760,5057,8160,1059,7623.443.700
21 apr 202058,1158,6055,9356,3656,0425.248.000
20 apr 202059,2860,0458,8959,1858,8526.420.300
17 apr 202062,0262,1359,8360,3660,0227.385.600
16 apr 202059,6160,9658,8160,7960,4524.433.500
15 apr 202059,7459,8358,3958,8758,5422.841.600
14 apr 202060,0460,9059,5160,6660,3225.674.000
13 apr 202056,5758,7756,5758,7058,3723.251.900
09 apr 202059,3659,7256,0657,1456,8240.515.400
08 apr 202058,9959,5157,9158,9858,6526.719.500
07 apr 202059,9461,4958,2158,4058,0741.410.000
06 apr 202056,6358,7756,1258,4358,1032.323.400
03 apr 202053,8555,1352,7354,1353,8323.906.100
02 apr 202051,2954,5651,2254,3554,0427.810.000
01 apr 202052,5054,6951,4351,8851,5929.586.600
31 mar 202055,0655,8053,2254,1253,8248.074.700
30 mar 202052,9956,1052,8355,4955,1831.628.600
27 mar 202053,4254,6452,0752,3752,0831.633.500
26 mar 202051,7455,9551,6655,5455,2341.459.800
25 mar 202052,4853,7949,9151,2650,9741.106.100
24 mar 202053,1454,6451,3552,4052,1150.019.800
23 mar 202046,0250,4945,9149,5849,3046.698.500
20 mar 202046,5149,4245,4745,8345,5752.344.000
19 mar 202047,8449,2345,1645,9445,6844.538.000
18 mar 202046,7150,0545,2047,6147,3449.309.900
17 mar 202045,7651,6345,2050,0849,8052.085.200
16 mar 202047,5152,2543,6344,6144,3653.878.900
13 mar 202048,2655,0047,7454,4354,1248.805.100
12 mar 202047,9950,0945,3745,5445,2850.661.700
11 mar 202052,3953,5451,0151,6651,3738.563.500
10 mar 202052,7654,0050,4353,9853,6836.569.000
09 mar 202051,9252,7150,0050,8550,5656.197.000
06 mar 202055,1856,0154,5455,7755,4636.259.200
05 mar 202057,0658,6656,6156,9656,6429.099.200
04 mar 202057,0158,7156,1658,6858,3529.223.100
03 mar 202058,0359,0255,4055,9755,6649.740.300
02 mar 202055,7958,2254,5258,1857,8543.140.300
28 feb 202054,3056,3853,6055,5255,2160.728.000
27 feb 202057,9358,5155,8055,8355,5242.208.600
26 feb 202060,1160,8259,2759,6559,3126.190.100
25 feb 202061,9962,2859,4659,7359,3934.495.700
24 feb 202061,6162,7761,3261,7661,4126.903.100
21 feb 202065,1865,2564,0464,3463,9820.775.900
20 feb 202067,0467,2964,5665,4565,0826.452.600
*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