Italia markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
68,26+1,21 (+1,80%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 apr 202166,8068,4066,6368,2668,2627.106.300
08 apr 202166,9767,2966,3667,0567,0522.224.200
07 apr 202165,6766,5765,3666,2566,2517.793.300
06 apr 202166,0666,5865,2965,5665,5628.771.400
05 apr 202164,9566,7464,7066,5466,5427.947.500
01 apr 202164,7264,8963,5864,5564,5531.404.800
31 mar 202164,0164,4963,5864,0064,0033.013.200
30 mar 202163,7764,0063,1563,7763,7720.709.500
29 mar 202164,0165,1363,6164,5064,5026.161.600
26 mar 202161,8064,9761,7764,8764,8734.599.800
25 mar 202161,6662,4460,9862,0262,0235.401.400
24 mar 202166,5867,4461,9962,0462,0474.584.700
23 mar 202166,0066,0563,1763,4863,4835.160.000
22 mar 202164,8266,3864,5665,6365,6334.380.100
19 mar 202163,1864,9962,9263,7663,7654.947.100
18 mar 202165,6365,7063,6563,7363,7330.094.200
17 mar 202164,2266,2963,7165,7865,7832.356.200
16 mar 202164,1565,7364,0864,7864,7830.018.700
15 mar 202163,6163,8862,4863,7963,7921.247.400
12 mar 202162,6563,3062,2462,9062,9020.169.200
11 mar 202162,9464,0962,3963,3163,3130.682.700
10 mar 202163,2264,1262,1362,2562,2527.153.200
09 mar 202161,1863,1760,8462,6762,6736.344.500
08 mar 202160,4761,7059,7259,8559,8533.095.700
05 mar 202159,2661,1858,5160,7460,7439.501.700
04 mar 202159,8360,2457,9158,3358,3340.044.900
03 mar 202160,6461,5259,7059,9059,9028.705.200
02 mar 202162,8063,1461,1161,2461,2423.298.800
01 mar 202161,7263,0861,6562,8862,8828.495.400
26 feb 202160,8961,6959,6860,7860,7838.210.400
25 feb 202162,4163,5460,1360,4060,4036.394.000
24 feb 202160,5363,2860,3863,1963,1924.669.900
23 feb 202160,4861,5059,1761,1261,1227.374.600
22 feb 202161,8862,7060,6660,7160,7132.288.200
19 feb 202161,9163,2661,8563,0163,0128.290.100
18 feb 202160,6561,9860,6461,6161,6117.846.100
17 feb 202161,4962,1961,2161,8561,8521.055.400
16 feb 202162,0062,8761,7062,4762,4726.326.300
12 feb 202160,6062,5160,4361,8161,8126.197.900
11 feb 202159,1060,9958,8660,6660,6627.500.100
10 feb 202159,3059,4258,1258,8658,8616.325.100
09 feb 202158,7759,3157,9458,7858,7828.754.100
08 feb 202158,3859,2257,9559,1659,1634.358.300
05 feb 202159,0059,0858,1258,1858,1823.422.400
04 feb 202157,6158,8857,1958,7958,7929.853.800
04 feb 20210.348 Dividendo
03 feb 202157,8958,3357,3857,6857,3321.893.200
02 feb 202157,1958,2856,8858,0057,6523.580.900
01 feb 202155,9557,3955,7156,6956,3526.926.600
29 gen 202155,9857,1655,3655,5155,1837.238.000
28 gen 202154,7957,4054,7056,0755,7349.202.600
27 gen 202154,6154,8553,3053,5953,2749.722.900
26 gen 202155,2856,2054,8555,2154,8831.485.900
25 gen 202156,3856,5054,0655,4455,1161.968.500
22 gen 202158,8559,6256,6556,6656,3285.729.300
21 gen 202159,0463,9558,2262,4662,0887.156.500
20 gen 202158,2459,2258,0958,6758,3228.701.300
19 gen 202157,9458,3457,1057,9957,6435.647.100
15 gen 202158,8559,6557,5057,5857,2350.265.400
14 gen 202158,4560,1457,8459,2558,8974.680.900
13 gen 202159,5060,2556,9056,9556,61124.070.700
12 gen 202151,9053,8551,5653,2452,9239.883.900
11 gen 202151,2952,2451,2551,5451,2332.933.300
08 gen 202152,4552,5351,2751,6551,3434.625.400
07 gen 202151,4952,6951,3052,1951,8832.092.300
06 gen 202150,4452,1550,2051,1050,7936.809.600
05 gen 202149,4550,8349,3350,6150,3024.866.600
04 gen 202149,8951,3949,4049,6749,3746.102.500
31 dic 202048,7550,1948,7249,8249,5228.576.800
30 dic 202049,1149,1948,5648,7548,4637.385.400
29 dic 202047,2250,6746,4949,3949,0984.531.400
28 dic 202047,1947,6446,8647,0746,7921.269.200
24 dic 202046,6047,0946,3447,0746,7911.865.600
23 dic 202046,1747,0346,0746,5746,2922.564.200
22 dic 202046,2546,3445,7746,1745,8932.171.200
21 dic 202046,3246,4545,2446,3646,0853.775.700
18 dic 202050,5750,6847,1147,4647,17119.298.400
17 dic 202051,1551,3250,2250,6550,3426.399.000
16 dic 202050,7151,4650,6851,1250,8128.351.000
15 dic 202050,9851,0150,2150,6750,3625.473.000
14 dic 202049,8251,3449,7450,4750,1733.436.400
11 dic 202050,1450,1449,1249,7349,4329.398.800
10 dic 202049,6650,7249,5950,2649,9633.706.000
09 dic 202050,2850,8449,7350,0749,7734.068.400
08 dic 202049,8350,7249,8150,6950,3828.956.500
07 dic 202051,0051,2949,5650,2049,9051.040.300
04 dic 202051,0652,6551,0051,9951,6839.767.700
03 dic 202049,9251,1149,7850,9950,6850.261.200
02 dic 202049,2250,0649,1849,9049,6033.753.500
01 dic 202048,7550,2348,7149,5649,2657.778.200
30 nov 202047,4248,5047,2748,3548,0646.332.700
27 nov 202047,3648,1047,3647,4547,1615.921.400
25 nov 202047,0347,1846,5747,0546,7728.126.900
24 nov 202046,2947,3046,0147,0146,7333.901.200
23 nov 202045,4846,2145,4546,0645,7835.489.600
20 nov 202045,6645,8845,3345,3945,1224.199.300
19 nov 202044,9245,6744,7045,6245,3429.469.100
18 nov 202045,5545,6945,0445,0644,7932.817.900
17 nov 202045,7546,1245,4145,5345,2631.118.000
16 nov 202046,0446,7545,7946,1945,9136.306.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...