Marchés français ouverture 2 h 24 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,25-0,25 (-0,51 %)
À la clôture : 04:00PM EST
49,25 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 202149,6850,0648,7649,2549,2532 221 900
02 déc. 202148,6149,7948,3349,5049,5037 240 800
01 déc. 202149,8450,3148,5248,6048,6035 093 500
30 nov. 202149,5050,4048,6849,2049,2049 460 800
29 nov. 202149,3050,1348,7250,0050,0031 478 900
26 nov. 202148,9049,1848,1248,7848,7825 269 000
24 nov. 202148,8649,7848,6349,7649,7626 035 800
23 nov. 202150,1650,4548,6449,1049,1044 713 300
22 nov. 202149,5550,8549,4149,8349,8333 389 600
19 nov. 202149,6049,7349,2449,5249,5227 607 600
18 nov. 202150,2450,2448,9749,6849,6830 658 200
17 nov. 202150,6050,9449,9850,2350,2323 546 900
16 nov. 202150,3751,1550,3450,6150,6130 927 800
15 nov. 202150,4150,6350,1250,3250,3224 695 800
12 nov. 202150,6050,9050,1850,3150,3123 872 500
11 nov. 202151,0151,0750,4150,5350,5325 420 000
10 nov. 202150,9851,3950,7150,7650,7625 040 700
09 nov. 202151,5451,7750,7751,2051,2022 508 400
08 nov. 202151,4651,9951,0651,5551,5531 647 800
05 nov. 202150,5551,5850,5450,9250,9236 793 200
04 nov. 202150,2450,3549,7350,3150,3124 806 000
04 nov. 20210.348 Dividende
03 nov. 202149,9350,4549,7150,3950,0423 962 100
02 nov. 202149,6149,9049,2349,8649,5227 193 300
01 nov. 202149,4049,6049,0049,5549,2128 013 700
29 oct. 202148,1049,2847,9249,0048,6642 255 700
28 oct. 202148,1448,3647,8848,0847,7531 317 200
27 oct. 202148,5248,8247,8747,8947,5641 081 500
26 oct. 202149,4049,4447,9348,2847,9568 405 400
25 oct. 202149,8350,0749,3149,4149,0743 178 800
22 oct. 202150,3950,5549,1449,4649,12109 971 900
21 oct. 202154,9356,0754,8356,0055,6138 390 900
20 oct. 202155,2555,4955,0855,3754,9916 850 300
19 oct. 202154,6355,2254,3755,2154,8318 392 900
18 oct. 202154,1954,5653,7254,4754,0922 407 600
15 oct. 202154,2054,4953,8154,4654,0825 223 000
14 oct. 202152,9054,0052,7353,9053,5326 586 700
13 oct. 202152,3852,5851,8752,2651,9018 534 000
12 oct. 202153,5753,7252,0152,1751,8132 784 300
11 oct. 202153,8154,4153,4253,4453,0714 398 800
08 oct. 202154,5554,5853,7053,8153,4416 064 100
07 oct. 202154,3254,9954,1254,1853,8120 704 400
06 oct. 202153,4854,0753,0753,9853,6120 059 600
05 oct. 202153,5554,3453,4853,9553,5818 129 400
04 oct. 202153,9354,3353,0853,4753,1027 353 300
01 oct. 202153,6554,1153,0553,8653,4919 895 100
30 sept. 202153,7653,9853,2653,2852,9120 519 200
29 sept. 202154,0054,0553,1853,4953,1220 514 300
28 sept. 202154,1854,5953,9654,0053,6324 691 300
27 sept. 202153,9454,8753,8254,6654,2813 899 900
24 sept. 202153,7854,4253,7354,2253,8512 976 200
23 sept. 202153,7554,3053,6054,0353,6616 474 300
22 sept. 202153,4053,8753,0053,5053,1318 594 100
21 sept. 202153,2053,4552,8352,8752,5017 968 900
20 sept. 202153,2153,5052,3252,9852,6135 051 900
17 sept. 202154,5954,5953,6754,2653,8935 359 200
16 sept. 202154,8654,9554,2454,8354,4519 863 100
15 sept. 202154,6755,1554,4255,1254,7418 796 200
14 sept. 202155,3755,4454,2754,5254,1422 072 700
13 sept. 202154,6155,4954,4154,9954,6122 639 200
10 sept. 202153,8554,9853,8153,8453,4720 307 000
09 sept. 202153,6653,8953,3453,4053,0313 495 800
08 sept. 202153,7353,9252,9953,5753,2018 235 100
07 sept. 202153,5753,9553,4453,6553,2813 915 000
03 sept. 202153,4454,0853,3253,5153,1413 456 200
02 sept. 202153,8053,8953,3553,7353,3615 869 500
01 sept. 202154,1154,1653,5353,6753,3018 615 000
31 août 202154,4454,5053,6654,0653,6922 350 100
30 août 202154,2654,8753,7653,9453,5714 581 300
27 août 202153,3653,9452,9253,8953,5216 521 400
26 août 202153,7553,7552,9753,1352,7619 570 000
25 août 202154,0854,2353,7353,8153,4415 048 400
24 août 202153,5653,9753,3153,8153,4420 348 800
23 août 202152,5953,5452,4853,2352,8623 976 300
20 août 202152,1652,3851,4252,0151,6525 719 900
19 août 202152,0552,6751,5852,4452,0822 999 400
18 août 202152,6053,0352,1152,1951,8315 061 700
17 août 202153,1753,1852,2252,6952,3322 014 900
16 août 202153,2353,4953,0053,4753,1017 690 300
13 août 202153,5053,5653,0653,4953,1215 276 900
12 août 202154,1754,1853,2653,5453,1715 070 100
11 août 202154,2654,3653,8454,1453,7718 590 800
10 août 202154,2454,3953,5153,9453,5716 215 700
09 août 202154,0854,4153,8354,0553,6814 670 100
06 août 202153,8654,1353,7353,9253,5519 252 600
05 août 202153,9954,0253,5853,8953,5215 310 000
05 août 20210.348 Dividende
04 août 202154,2554,4453,7053,9053,1817 612 700
03 août 202153,8954,1653,2654,0653,3416 375 900
02 août 202153,9954,4753,5453,6852,9718 098 100
30 juil. 202153,6553,9053,2553,7253,0016 460 000
29 juil. 202153,4854,1053,3253,7052,9816 886 600
28 juil. 202153,0353,9252,9453,0752,3628 478 800
27 juil. 202153,1253,2052,3153,1852,4739 878 000
26 juil. 202152,8154,5452,7654,3153,5932 881 200
23 juil. 202154,5854,7152,3253,0052,2967 742 300
22 juil. 202156,0656,5455,6855,9655,2136 691 000
21 juil. 202155,1856,2855,0156,2355,4818 497 200
20 juil. 202154,9255,5654,2755,2454,5019 867 000
19 juil. 202154,4154,8153,9754,6453,9127 007 700
*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...