Marchés français ouverture 2 h 16 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,35-2,05 (-4,62 %)
À la clôture : 04:00PM EDT
42,35 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202243,9843,9842,2242,3542,3535 153 500
17 mai 202243,8244,4243,6544,4044,4028 596 600
16 mai 202243,4243,6142,7943,0843,0825 071 900
13 mai 202243,4243,8442,9743,6043,6032 021 300
12 mai 202242,7342,9142,0142,8442,8442 329 600
11 mai 202244,0244,2942,7842,8342,8340 351 700
10 mai 202244,3544,7443,5044,0144,0142 770 000
09 mai 202243,8144,2042,8743,0743,0744 925 800
06 mai 202244,4945,1543,8444,3044,3040 910 000
05 mai 202245,6045,9144,1344,6044,6052 996 700
05 mai 20220.365 Dividende
04 mai 202245,0646,6444,4146,5446,1744 625 600
03 mai 202244,7945,4944,2345,0644,7140 158 400
02 mai 202243,7244,9943,5144,9644,6145 446 500
29 avr. 202244,9945,3643,5043,5943,2570 726 300
28 avr. 202245,7947,2745,5446,8446,4741 097 000
27 avr. 202245,4846,0645,0145,2244,8728 320 900
26 avr. 202246,6946,8445,5145,5245,1635 356 600
25 avr. 202246,2147,1446,1847,0646,6935 999 300
22 avr. 202247,4547,6546,5046,5446,1728 219 900
21 avr. 202248,6248,9047,4047,5047,1327 316 900
20 avr. 202248,3648,7547,9848,1147,7322 787 100
19 avr. 202246,6048,0046,3447,9347,5531 483 100
18 avr. 202245,5346,8945,5246,6446,2725 593 100
14 avr. 202246,7546,7545,6245,6745,3136 181 800
13 avr. 202246,7547,2746,5547,0146,6422 171 300
12 avr. 202247,3247,9146,4146,5046,1429 861 400
11 avr. 202246,9047,3046,5346,5746,2030 352 500
08 avr. 202247,2847,5846,8547,0246,6522 167 300
07 avr. 202247,4347,9146,7747,5647,1924 117 000
06 avr. 202247,4448,1747,2447,5447,1731 518 700
05 avr. 202248,8348,9848,0248,1347,7525 779 200
04 avr. 202248,1749,2347,9249,2048,8123 784 900
01 avr. 202249,8349,9047,3348,1147,7346 598 600
31 mars 202251,2051,2649,5149,5649,1743 698 300
30 mars 202252,2552,5151,2251,4351,0324 623 300
29 mars 202252,0052,2951,2852,2551,8427 303 700
28 mars 202251,3651,5750,5651,5151,1122 932 400
25 mars 202250,6951,9850,4551,8351,4233 239 800
24 mars 202248,6651,6548,5951,6251,2251 677 900
23 mars 202248,4649,5848,0648,2747,8937 126 400
22 mars 202247,5048,4747,4048,3948,0127 923 300
21 mars 202247,4647,8947,0747,3947,0232 910 900
18 mars 202246,8247,6046,3547,4547,0846 237 100
17 mars 202246,3247,2945,7347,1446,7728 555 000
16 mars 202245,3046,6345,2746,6346,2638 885 500
15 mars 202244,5044,9044,0744,8144,4634 448 900
14 mars 202245,9045,9844,3044,4044,0535 993 900
11 mars 202247,1547,2845,7745,8345,4727 082 100
10 mars 202247,2947,3146,1646,6646,2936 456 000
09 mars 202248,4148,4646,8947,6347,2636 076 500
08 mars 202247,6948,7246,8947,5047,1344 813 900
07 mars 202248,0148,5447,6047,6847,3143 813 700
04 mars 202247,3748,2747,3748,0747,6938 310 700
03 mars 202248,1848,5547,6247,9347,5536 389 900
02 mars 202247,5248,9947,4848,8748,4946 936 500
01 mars 202247,5447,9046,2246,8246,4553 853 000
28 févr. 202247,0047,8246,8547,7047,3341 946 100
25 févr. 202246,9347,7946,2547,7147,3439 266 300
24 févr. 202243,9046,7943,6346,7246,3572 740 100
23 févr. 202245,1745,7144,5544,6544,3038 176 700
22 févr. 202244,6945,4143,8544,6944,3457 093 300
18 févr. 202246,1946,2144,5145,0444,6976 520 100
17 févr. 202247,8648,2647,3847,5747,2032 030 600
16 févr. 202248,0648,4947,6048,2347,8526 022 900
15 févr. 202247,7048,4647,1948,4448,0635 837 900
14 févr. 202247,9248,1847,1147,5847,2128 456 900
11 févr. 202248,9549,1147,5047,6347,2637 208 200
10 févr. 202249,1849,9348,7648,8648,4832 762 700
09 févr. 202249,3349,9748,8349,9149,5235 217 300
08 févr. 202247,9848,9447,9048,8148,4328 051 200
07 févr. 202248,1348,6647,9648,1847,8027 558 500
04 févr. 202247,8648,2447,1348,0147,6332 431 500
04 févr. 20220.365 Dividende
03 févr. 202249,2549,6948,2548,2847,5442 145 800
02 févr. 202248,2549,5848,0949,5148,7537 962 700
01 févr. 202248,7849,0348,3648,9548,2035 386 100
31 janv. 202247,6848,8747,3148,8248,0751 828 400
28 janv. 202247,7148,2046,3047,7347,0061 945 400
27 janv. 202249,9850,0647,7848,0547,3189 642 800
26 janv. 202251,1352,7250,7551,6950,9054 895 400
25 janv. 202251,0151,6250,2551,0050,2244 095 400
24 janv. 202251,4852,1349,8851,9451,1464 198 400
21 janv. 202252,0853,1351,9552,0451,2446 372 400
20 janv. 202253,8654,0951,9452,0451,2428 582 600
19 janv. 202254,6354,8553,5653,6252,8030 595 100
18 janv. 202255,3155,6554,6854,7653,9235 313 800
14 janv. 202254,8555,7754,5355,7054,8530 151 500
13 janv. 202256,0056,2154,7754,9454,1029 605 400
12 janv. 202256,1456,2854,8155,7454,8829 136 800
11 janv. 202255,5056,0854,7355,9155,0539 795 200
10 janv. 202253,9755,3153,3155,2154,3649 260 800
07 janv. 202254,1954,3953,1553,4452,6230 717 200
06 janv. 202254,6154,6753,4254,0153,1835 757 900
05 janv. 202254,1956,1753,8353,8753,0459 109 300
04 janv. 202253,5753,9452,6553,1452,3245 681 400
03 janv. 202251,6553,2351,6053,2152,3933 857 600
31 déc. 202151,8952,1651,4651,5050,7116 319 000
30 déc. 202151,9252,1451,6551,7450,9518 359 400
29 déc. 202151,8152,1451,6651,8351,0314 174 800
*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...