La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
31,83-0,20 (-0,62 %)
À la clôture : 04:00PM EDT
31,86 +0,03 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202432,0632,1131,5931,8331,8341 430 700
16 mai 202431,6332,2631,5232,0332,0347 752 800
15 mai 202431,3831,4030,8131,2731,2736 992 900
14 mai 202430,6231,1130,6131,0531,0547 759 900
13 mai 202430,0331,1330,0030,5130,5151 459 100
10 mai 202430,3330,4629,8429,8529,8542 931 300
09 mai 202429,9330,3929,8130,0930,0945 003 400
08 mai 202430,0030,1529,7330,0030,0063 734 600
07 mai 202431,0931,4530,6130,6830,6844 683 400
06 mai 202431,1231,2030,7330,9730,9736 185 600
06 mai 20240.125 Dividende
03 mai 202430,9831,0630,7030,9030,7736 794 800
02 mai 202430,5930,6730,1930,5130,3950 899 400
01 mai 202430,1731,0430,0230,3730,2560 654 800
30 avr. 202431,0431,1830,4230,4730,3572 346 400
29 avr. 202431,8631,9131,0731,3631,2358 533 300
26 avr. 202431,7832,2430,6431,8831,75119 742 500
25 avr. 202434,5635,3034,5035,1134,9766 549 400
24 avr. 202434,8635,1834,3434,5034,3653 261 100
23 avr. 202434,3434,6034,1834,2834,1446 834 000
22 avr. 202434,4234,5734,0834,4134,2739 909 900
19 avr. 202435,1335,1334,1834,2034,0658 968 800
18 avr. 202435,4235,6634,7735,0434,9042 334 400
17 avr. 202436,1036,1335,3735,6835,5441 173 300
16 avr. 202436,2736,5135,7636,2636,1130 607 500
15 avr. 202436,0436,7035,8936,3136,1650 751 600
12 avr. 202436,6936,7035,6035,6935,5580 139 400
11 avr. 202437,4337,6737,0837,6337,4841 909 100
10 avr. 202438,0238,2237,0237,2037,0551 108 400
09 avr. 202438,0538,5837,3338,3338,1778 783 000
08 avr. 202438,6438,8637,9137,9837,8356 967 800
05 avr. 202439,3539,4638,5138,7138,5567 189 100
04 avr. 202440,5940,7839,7039,7339,5757 307 200
03 avr. 202441,4041,6540,2240,3340,1783 718 000
02 avr. 202443,9344,0843,5043,9443,7632 748 400
01 avr. 202444,2945,4144,1844,5244,3431 712 600
28 mars 202443,7644,6043,7144,1743,9954 204 200
27 mars 202442,5443,8342,5043,7743,5951 017 800
26 mars 202441,9542,2741,6641,9941,8239 109 700
25 mars 202440,8942,2240,5741,8341,6647 276 500
22 mars 202442,2542,8042,0942,5742,4028 435 300
21 mars 202442,9943,6042,3242,4242,2550 807 600
20 mars 202442,9943,0141,4142,2042,0374 865 000
19 mars 202442,2542,2941,4442,0541,8834 673 000
18 mars 202443,0943,3842,6042,7142,5427 668 300
15 mars 202442,4543,1542,3542,6442,4766 930 200
14 mars 202443,2343,3542,5142,7542,5838 100 000
13 mars 202444,5144,9843,2043,2343,0653 195 900
12 mars 202445,0645,2744,4645,2445,0631 795 800
11 mars 202443,8744,9343,6644,8644,6835 051 000
08 mars 202446,4446,6344,0044,0043,8254 793 800
07 mars 202445,5546,4245,1846,1545,9650 378 200
06 mars 202443,9345,5143,5644,5144,3352 652 000
05 mars 202444,5644,8742,6943,1642,9956 655 100
04 mars 202444,2746,6143,8545,6145,4359 990 800
01 mars 202443,4144,2743,1343,8243,6441 396 900
29 févr. 202442,3743,1542,3643,0542,8848 875 100
28 févr. 202442,4442,4541,9141,9941,8226 928 500
27 févr. 202443,2543,2742,5142,7342,5625 126 400
26 févr. 202443,5043,6842,8242,9942,8227 035 400
23 févr. 202443,1343,5142,6642,9942,8233 810 700
22 févr. 202444,6844,6842,5342,9842,8162 809 300
21 févr. 202444,4844,6943,0843,4743,2957 715 000
20 févr. 202444,2645,1743,4244,5244,3461 514 100
16 févr. 202444,0344,2243,1243,5143,3329 858 600
15 févr. 202444,7645,2744,0244,0543,8744 024 500
14 févr. 202443,8244,2943,3944,1944,0136 186 200
13 févr. 202443,0043,6342,7643,1642,9936 622 200
12 févr. 202443,3945,0443,3244,0343,8551 107 300
09 févr. 202442,5543,5242,4043,3143,1351 193 000
08 févr. 202442,7242,9742,3342,5042,3333 206 500
07 févr. 202442,8943,1042,5542,7842,6134 269 200
06 févr. 202442,7042,7842,1442,7442,5734 068 200
06 févr. 20240.125 Dividende
05 févr. 202442,6243,1542,4342,7742,4728 890 300
02 févr. 202443,0043,1441,6042,6042,3053 669 900
01 févr. 202443,1543,5742,4943,3643,0638 819 900
31 janv. 202442,5743,7942,3643,0842,7851 584 200
30 janv. 202443,6743,8242,8942,9242,6247 958 800
29 janv. 202443,7143,9942,8143,8443,5451 790 900
26 janv. 202444,1845,4143,3543,6543,35127 665 300
25 janv. 202450,0050,3048,9749,5549,2184 845 100
24 janv. 202449,1749,7748,2749,0948,7549 375 800
23 janv. 202448,1248,9447,3248,8948,5537 224 100
22 janv. 202448,8549,1747,6448,2247,8845 639 500
19 janv. 202447,0048,7646,4448,1547,8255 912 900
18 janv. 202447,0347,5746,1746,7446,4146 681 300
17 janv. 202446,4246,4245,6546,0645,7433 488 000
16 janv. 202446,9847,2246,3847,0646,7343 720 700
12 janv. 202447,6047,6746,6147,1246,7927 448 800
11 janv. 202447,4447,8446,7347,6447,3131 707 900
10 janv. 202448,2448,3046,9447,4747,1431 480 200
09 janv. 202448,0148,5647,8048,0547,7230 097 000
08 janv. 202447,0748,7646,9748,4548,1142 135 100
05 janv. 202447,0347,8346,6446,8946,5634 332 100
04 janv. 202445,7247,1645,2446,8746,5447 797 800
03 janv. 202447,1047,8146,8047,0546,7235 858 400
02 janv. 202449,2049,3847,4547,8047,4745 905 700
29 déc. 202350,3050,5749,7750,2549,9029 266 500
28 déc. 202350,8150,8750,1650,3950,0427 705 200
*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...