La bourse ferme dans 6 h 40 min

INTEL CORP (INL.HA)

Hanover - Hanover Prix différé. Devise en EUR
Ajouter à la liste dynamique
43,28-0,36 (-0,83 %)
À partir de 08:03AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202143,2843,2843,2843,2843,2812
01 déc. 202143,6343,6343,6343,6343,63-
30 nov. 202143,7943,7943,7943,7943,79-
29 nov. 202143,4643,6043,4643,6043,6012
26 nov. 202143,8343,8343,1543,1543,15200
25 nov. 202144,4044,4044,4044,4044,40-
24 nov. 202143,7143,7143,7143,7143,71-
23 nov. 202144,5744,5744,5744,5744,57450
22 nov. 202143,9043,9043,9043,9043,90-
19 nov. 202143,8343,8343,8343,8343,83-
18 nov. 202144,4244,4244,4244,4244,42-
17 nov. 202144,8144,8144,8144,8144,81-
16 nov. 202144,2044,2044,2044,2044,20-
15 nov. 202144,0444,0444,0444,0444,04-
12 nov. 202144,2644,2644,2644,2644,26-
11 nov. 202144,3644,3644,3644,3644,36-
10 nov. 202144,1644,5244,1644,5244,52270
09 nov. 202144,4044,4044,4044,4044,40-
08 nov. 202144,4244,4244,4244,4244,42-
05 nov. 202143,5644,6343,5644,6344,63210
04 nov. 202143,4643,5443,2543,2543,258
04 nov. 20210.3475 Dividende
03 nov. 202143,1143,3443,1143,2642,92214
02 nov. 202142,8142,8142,6242,6242,28120
01 nov. 202142,4042,7142,4042,4442,10329
29 oct. 202141,2141,5041,2141,5041,1720
28 oct. 202141,4741,4741,4741,4741,13-
27 oct. 202141,5841,5841,5141,5141,1825
26 oct. 202142,6042,6741,3741,5841,24520
25 oct. 202142,7042,7042,7042,7042,36-
22 oct. 202144,0044,0042,7342,7342,39250
21 oct. 202147,3747,3747,3747,3746,99-
20 oct. 202147,3747,3747,3747,3746,99-
19 oct. 202146,7446,7446,7446,7446,36-
18 oct. 202146,9946,9946,9946,9946,62-
15 oct. 202146,6646,6646,6646,6646,29-
14 oct. 202145,2845,2845,2845,2844,92-
13 oct. 202145,0645,0645,0645,0644,70-
12 oct. 202146,0346,0346,0346,0345,66-
11 oct. 202146,3646,3646,3646,3645,99-
08 oct. 202146,8646,8646,8646,8646,48-
07 oct. 202146,9946,9946,9946,9946,61-
06 oct. 202146,2946,2946,2946,2945,92-
05 oct. 202146,3146,3146,2646,2645,89200
04 oct. 202146,5146,5146,5146,5146,13-
01 oct. 202145,8445,8445,8445,8445,47-
30 sept. 202146,4246,4246,4246,4246,05-
29 sept. 202146,5846,5846,5846,5846,20-
28 sept. 202146,7246,7246,7246,7246,34-
27 sept. 202146,3146,3146,3146,3145,93-
24 sept. 202145,8645,8645,8645,8645,49-
23 sept. 202145,8245,8245,8245,8245,45-
22 sept. 202145,1745,1745,1745,1744,81-
21 sept. 202145,2845,2845,2845,2844,92-
20 sept. 202145,9045,9045,9045,9045,53-
17 sept. 202146,6046,6046,6046,6046,22-
16 sept. 202146,6046,6046,6046,6046,23-
15 sept. 202146,1346,2646,1346,2645,89100
14 sept. 202146,5046,5046,5046,5046,13-
13 sept. 202145,6146,4845,6146,4846,1120
10 sept. 202145,2645,2645,2645,2644,90-
09 sept. 202145,1545,1545,1545,1544,79-
08 sept. 202145,3345,3345,3345,3344,97-
07 sept. 202145,1745,1745,1745,1744,81-
06 sept. 202145,0845,0845,0845,0844,72-
03 sept. 202145,2345,2345,2345,2344,87-
02 sept. 202145,4345,4345,4345,4345,07-
01 sept. 202145,8545,8545,8545,8545,48-
31 août 202145,8545,8545,8545,8545,48-
30 août 202146,0046,0046,0046,0045,63-
27 août 202145,1945,1945,1945,1944,82-
26 août 202145,6345,6345,6345,6345,27-
25 août 202145,8345,8345,8345,8345,47-
24 août 202145,7245,7245,7045,7045,331 000
23 août 202144,8044,8044,8044,8044,44-
20 août 202144,8644,8644,8644,8644,50-
19 août 202144,5144,5144,5144,5144,15-
18 août 202144,9344,9344,9344,9344,57-
17 août 202145,2845,2845,2845,2844,91-
16 août 202145,2245,4745,2245,4745,1050
13 août 202145,5845,5845,5845,5845,22-
12 août 202146,0246,0246,0246,0245,65-
11 août 202145,9445,9445,9445,9445,57-
10 août 202145,9545,9545,7845,7845,4240
09 août 202145,9445,9445,9445,9445,57-
06 août 202145,6045,6045,6045,6045,23-
05 août 202145,6245,6245,6245,6245,25-
05 août 20210.3475 Dividende
04 août 202145,4045,4045,4045,4044,69-
03 août 202145,3245,3245,3245,3244,61-
02 août 202145,5845,5845,3945,3944,68300
30 juil. 202144,8144,8144,8144,8144,11-
29 juil. 202144,8145,1544,8145,1544,4465
28 juil. 202144,8544,9244,8244,9244,22120
27 juil. 202145,4345,4345,4345,4344,72100
26 juil. 202144,9644,9644,9644,9644,2548
23 juil. 202146,4046,4045,3645,3644,65201
22 juil. 202147,6447,6447,6447,6446,90-
21 juil. 202147,0847,0847,0847,0846,34-
20 juil. 202146,6746,6746,6746,6745,94-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...