Marchés français ouverture 2 h 51 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,990,00 (0,00 %)
À la clôture : 04:00PM EST
42,95 -0,04 (-0,09 %)
Échanges après Bourse : 08:00PM EST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 202443,5043,6842,8242,9942,9926 606 400
23 févr. 202443,1343,5142,6642,9942,9933 779 200
22 févr. 202444,6844,6842,5342,9842,9862 809 300
21 févr. 202444,4844,6943,0843,4743,4757 715 000
20 févr. 202444,2645,1743,4244,5244,5261 514 100
16 févr. 202444,0344,2243,1243,5143,5129 858 600
15 févr. 202444,7645,2744,0244,0544,0544 024 500
14 févr. 202443,8244,2943,3944,1944,1936 186 200
13 févr. 202443,0043,6342,7643,1643,1636 622 200
12 févr. 202443,3945,0443,3244,0344,0351 107 300
09 févr. 202442,5543,5242,4043,3143,3151 193 000
08 févr. 202442,7242,9742,3342,5042,5033 206 500
07 févr. 202442,8943,1042,5542,7842,7834 269 200
06 févr. 202442,7042,7842,1442,7442,7434 068 200
06 févr. 20240.125 Dividende
05 févr. 202442,6243,1542,4342,7742,6528 890 300
02 févr. 202443,0043,1441,6042,6042,4853 669 900
01 févr. 202443,1543,5742,4943,3643,2338 819 900
31 janv. 202442,5743,7942,3643,0842,9551 584 200
30 janv. 202443,6743,8242,8942,9242,7947 958 800
29 janv. 202443,7143,9942,8143,8443,7151 790 900
26 janv. 202444,1845,4143,3543,6543,52127 665 300
25 janv. 202450,0050,3048,9749,5549,4184 845 100
24 janv. 202449,1749,7748,2749,0948,9549 375 800
23 janv. 202448,1248,9447,3248,8948,7537 224 100
22 janv. 202448,8549,1747,6448,2248,0845 639 500
19 janv. 202447,0048,7646,4448,1548,0155 912 900
18 janv. 202447,0347,5746,1746,7446,6046 681 300
17 janv. 202446,4246,4245,6546,0645,9333 488 000
16 janv. 202446,9847,2246,3847,0646,9243 720 700
12 janv. 202447,6047,6746,6147,1246,9827 448 800
11 janv. 202447,4447,8446,7347,6447,5031 707 900
10 janv. 202448,2448,3046,9447,4747,3331 480 200
09 janv. 202448,0148,5647,8048,0547,9130 097 000
08 janv. 202447,0748,7646,9748,4548,3142 135 100
05 janv. 202447,0347,8346,6446,8946,7534 332 100
04 janv. 202445,7247,1645,2446,8746,7347 797 800
03 janv. 202447,1047,8146,8047,0546,9135 858 400
02 janv. 202449,2049,3847,4547,8047,6645 905 700
29 déc. 202350,3050,5749,7750,2550,1029 266 500
28 déc. 202350,8150,8750,1650,3950,2427 705 200
27 déc. 202350,6351,2850,1950,7650,6152 148 000
26 déc. 202348,9250,5248,7150,5050,3560 287 400
22 déc. 202347,2548,1647,2048,0047,8630 053 700
21 déc. 202346,4847,1246,0247,0846,9428 320 500
20 déc. 202346,6446,9545,7045,7645,6338 159 100
19 déc. 202345,6046,6845,5146,6646,5235 358 800
18 déc. 202346,1546,2345,4045,6945,5627 895 700
15 déc. 202345,9447,2745,6746,1646,0384 553 800
14 déc. 202345,0147,0744,6545,1845,0570 620 800
13 déc. 202344,0844,7243,3344,5744,4435 216 100
12 déc. 202344,3644,4443,6344,0443,9131 452 200
11 déc. 202343,1644,7343,0844,5444,4148 288 200
08 déc. 202341,8442,9641,8142,7042,5842 805 900
07 déc. 202341,7542,4441,1842,1542,0329 118 700
06 déc. 202342,4842,5941,1741,2741,1531 992 300
05 déc. 202341,9142,2941,6141,9241,8031 859 300
04 déc. 202343,3043,3141,6942,3542,2350 417 600
01 déc. 202344,3644,3642,8643,7443,6143 922 500
30 nov. 202344,6545,0944,4144,7044,5746 263 000
29 nov. 202344,6045,3444,6044,9444,8138 982 000
28 nov. 202343,6944,3843,6644,2344,1024 548 900
27 nov. 202343,6544,5543,6544,0843,9533 339 900
24 nov. 202343,6844,0043,6143,9643,8313 037 100
22 nov. 202344,0344,6343,5443,6743,5431 481 200
21 nov. 202344,5044,6643,3043,6443,5137 252 100
20 nov. 202343,7844,9343,7844,7444,6144 564 900
17 nov. 202342,9143,8142,5643,8143,6849 735 000
16 nov. 202341,0043,4040,8243,3543,2286 405 700
15 nov. 202339,5940,8439,5840,6140,4947 392 100
14 nov. 202338,8039,4938,0739,4139,2945 457 400
13 nov. 202338,3538,5738,1438,2338,1224 558 300
10 nov. 202338,2438,9938,2438,8638,7538 862 500
09 nov. 202338,0538,5237,7737,8037,6948 955 800
08 nov. 202338,8538,8937,7537,9237,8133 483 400
07 nov. 202338,2438,9037,9838,7738,6632 052 000
06 nov. 202338,0238,2037,8537,9537,8423 877 200
06 nov. 20230.125 Dividende
03 nov. 202338,0038,3237,6738,1437,9030 493 400
02 nov. 202337,5837,8236,9137,7037,4735 440 000
01 nov. 202336,5037,3236,2837,2937,0641 710 700
31 oct. 202335,6636,5735,6236,5036,2741 185 200
30 oct. 202335,4735,9634,9235,6935,4736 656 300
27 oct. 202334,6636,3834,6035,5435,3284 128 200
26 oct. 202332,8933,2232,1532,5232,3259 142 500
25 oct. 202334,1834,4532,5532,8332,6344 658 500
24 oct. 202333,6434,7133,6434,5934,3852 673 900
23 oct. 202334,6035,1933,3933,8533,6453 924 700
20 oct. 202335,6536,2834,8734,9234,7032 291 800
19 oct. 202335,9636,3635,5235,6735,4529 201 800
18 oct. 202335,5236,0235,4535,6435,4222 086 000
17 oct. 202335,9236,3535,0736,0635,8424 993 600
16 oct. 202336,1436,9436,0836,5636,3329 555 800
13 oct. 202336,7436,7935,8635,9735,7528 390 100
12 oct. 202336,8037,2236,3936,8436,6123 639 200
11 oct. 202336,6237,0336,3836,8836,6519 262 600
10 oct. 202336,1436,7435,8136,4336,2024 044 100
09 oct. 202335,7036,1735,5036,0635,8419 376 100
06 oct. 202335,8736,4635,1836,1935,9733 252 300
05 oct. 202335,9736,1035,6035,8935,6725 771 200
*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...