La bourse ferme dans 1 h 43 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,67-0,37 (-1,04 %)
À partir de 09:47AM EDT. Marché ouvert.
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 202435,1335,1334,5834,6734,675 488 186
18 avr. 202435,4235,6634,7735,0435,0442 259 500
17 avr. 202436,1036,1335,3735,6835,6841 173 300
16 avr. 202436,2736,5135,7636,2636,2630 607 500
15 avr. 202436,0436,7035,8936,3136,3150 751 600
12 avr. 202436,6936,7035,6035,6935,6980 139 400
11 avr. 202437,4337,6737,0837,6337,6341 909 100
10 avr. 202438,0238,2237,0237,2037,2051 108 400
09 avr. 202438,0538,5837,3338,3338,3378 783 000
08 avr. 202438,6438,8637,9137,9837,9856 967 800
05 avr. 202439,3539,4638,5138,7138,7167 189 100
04 avr. 202440,5940,7839,7039,7339,7357 307 200
03 avr. 202441,4041,6540,2240,3340,3383 718 000
02 avr. 202443,9344,0843,5043,9443,9432 748 400
01 avr. 202444,2945,4144,1844,5244,5231 712 600
28 mars 202443,7644,6043,7144,1744,1754 204 200
27 mars 202442,5443,8342,5043,7743,7751 017 800
26 mars 202441,9542,2741,6641,9941,9939 109 700
25 mars 202440,8942,2240,5741,8341,8347 276 500
22 mars 202442,2542,8042,0942,5742,5728 435 300
21 mars 202442,9943,6042,3242,4242,4250 807 600
20 mars 202442,9943,0141,4142,2042,2074 865 000
19 mars 202442,2542,2941,4442,0542,0534 673 000
18 mars 202443,0943,3842,6042,7142,7127 668 300
15 mars 202442,4543,1542,3542,6442,6466 930 200
14 mars 202443,2343,3542,5142,7542,7538 100 000
13 mars 202444,5144,9843,2043,2343,2353 195 900
12 mars 202445,0645,2744,4645,2445,2431 795 800
11 mars 202443,8744,9343,6644,8644,8635 051 000
08 mars 202446,4446,6344,0044,0044,0054 793 800
07 mars 202445,5546,4245,1846,1546,1550 378 200
06 mars 202443,9345,5143,5644,5144,5152 652 000
05 mars 202444,5644,8742,6943,1643,1656 655 100
04 mars 202444,2746,6143,8545,6145,6159 990 800
01 mars 202443,4144,2743,1343,8243,8241 396 900
29 févr. 202442,3743,1542,3643,0543,0548 875 100
28 févr. 202442,4442,4541,9141,9941,9926 928 500
27 févr. 202443,2543,2742,5142,7342,7325 126 400
26 févr. 202443,5043,6842,8242,9942,9927 035 400
23 févr. 202443,1343,5142,6642,9942,9933 810 700
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
*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...