La bourse est fermée

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,26+0,31 (+1,11 %)
À la clôture : 04:00PM EST
28,07 -0,19 (-0,67 %)
Échanges après Bourse : 05:45PM EST
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202327,7828,2927,5328,2628,2649 136 753
30 janv. 202327,7228,5127,6727,9527,9555 105 300
27 janv. 202327,0728,2426,7828,1628,16148 424 600
26 janv. 202330,0630,1129,3330,0930,0956 088 100
25 janv. 202329,5229,8929,1729,7029,7028 268 000
24 janv. 202329,9430,1929,7329,9229,9224 855 100
23 janv. 202329,3330,4929,1830,2730,2738 795 800
20 janv. 202328,4229,2328,2529,2229,2235 026 300
19 janv. 202328,6128,7628,2428,4228,4236 886 600
18 janv. 202329,8029,8228,6328,8128,8144 199 600
17 janv. 202330,1830,2629,5229,6029,6034 759 100
13 janv. 202329,9730,1729,8130,1130,1131 346 800
12 janv. 202329,9830,3829,4730,2930,2928 963 900
11 janv. 202329,6829,8829,0029,8529,8530 375 400
10 janv. 202329,2429,5128,9229,4429,4423 008 100
09 janv. 202328,8429,8728,8429,3129,3137 493 200
06 janv. 202327,9328,8327,3828,7328,7331 760 300
05 janv. 202327,4427,7827,3827,5627,5633 552 600
04 janv. 202327,4127,9227,1627,6827,6837 665 200
03 janv. 202327,0527,0726,3726,7326,7331 308 000
30 déc. 202225,9026,4625,8026,4326,4330 997 900
29 déc. 202225,7726,2925,7526,2126,2130 944 800
28 déc. 202225,8426,1225,5025,5425,5426 176 900
27 déc. 202225,8526,1025,6525,9425,9429 548 100
23 déc. 202225,9226,1925,6826,0926,0923 600 900
22 déc. 202226,4526,4525,3525,9725,9747 478 300
21 déc. 202226,5926,9726,5826,8326,8328 100 900
20 déc. 202226,5426,8726,4226,4426,4431 863 300
19 déc. 202226,9026,9726,5026,7926,7937 662 500
16 déc. 202227,0027,1426,4526,9226,9281 104 200
15 déc. 202227,9428,0027,1227,1527,1545 682 700
14 déc. 202228,5129,1228,0128,2628,2637 141 100
13 déc. 202229,7930,0928,3728,7328,7358 546 800
12 déc. 202228,1328,7127,8628,6928,6935 117 900
09 déc. 202228,3928,7828,1928,2428,2425 641 300
08 déc. 202228,3228,6028,0728,4428,4428 486 100
07 déc. 202228,2828,5528,1528,3328,3328 239 900
06 déc. 202229,1929,3128,3428,6028,6027 701 200
05 déc. 202229,4229,7528,8929,1729,1734 040 400
02 déc. 202229,1729,4328,7129,4129,4131 546 000
01 déc. 202230,2430,4829,5229,8329,8338 896 300
30 nov. 202228,7730,0828,2230,0730,0772 072 500
29 nov. 202228,8529,1828,7428,9028,9024 361 500
28 nov. 202229,1029,1928,5428,7328,7328 267 900
25 nov. 202229,6829,6829,3429,3429,3411 314 900
23 nov. 202229,7330,0829,4929,6729,6723 143 900
22 nov. 202229,1429,8629,0629,8229,8225 584 100
21 nov. 202229,6629,7228,9128,9428,9436 086 800
18 nov. 202230,2630,2629,6129,8729,8727 122 200
17 nov. 202229,0729,9529,0029,8929,8931 983 300
16 nov. 202230,1130,2329,4429,5329,5335 582 800
15 nov. 202231,1031,3430,1730,7130,7140 933 200
14 nov. 202230,3430,9930,1830,3530,3539 395 300
11 nov. 202228,9330,6328,8730,4330,4349 826 500
10 nov. 202228,8829,8328,6529,7629,7662 943 900
09 nov. 202228,2228,3027,5227,5227,5230 544 800
08 nov. 202228,7628,9527,9328,4828,4836 258 000
07 nov. 202228,3628,4727,8928,4128,4134 389 800
04 nov. 202227,5728,2427,4128,2028,2043 051 900
04 nov. 20220.365 Dividende
03 nov. 202227,4527,8827,1727,3927,0239 678 200
02 nov. 202228,2728,8527,4127,4227,0551 956 100
01 nov. 202228,8028,8527,8928,3027,9244 418 700
31 oct. 202229,0829,1828,0528,4328,0559 507 700
28 oct. 202228,1829,2227,8629,0728,6891 695 700
27 oct. 202227,4527,5926,1326,2725,9256 305 100
26 oct. 202227,1927,8026,9927,2126,8537 111 100
25 oct. 202227,1827,5627,0027,4127,0432 205 300
24 oct. 202226,7527,4826,5227,1826,8243 831 600
21 oct. 202225,8527,0525,7926,9726,6153 058 700
20 oct. 202226,1526,9525,9526,0825,7333 247 700
19 oct. 202225,7426,2525,6926,0025,6533 882 300
18 oct. 202226,7426,9625,5425,8725,5351 126 900
17 oct. 202226,3126,7526,1726,4226,0739 416 500
14 oct. 202226,4626,6325,7625,9125,5648 185 400
13 oct. 202224,7326,8424,5926,4226,0762 447 000
12 oct. 202225,0525,5224,6625,3324,9939 634 100
11 oct. 202225,0125,4824,6925,0424,7148 134 900
10 oct. 202225,9425,9925,0925,2024,8643 409 300
07 oct. 202226,1726,2825,6525,7225,3857 215 500
06 oct. 202227,4427,7627,0027,1826,8233 985 100
05 oct. 202227,3727,8426,8927,6427,2730 120 000
04 oct. 202227,4327,8027,0927,7027,3342 427 500
03 oct. 202226,3327,2526,0726,9726,6144 096 200
30 sept. 202226,3026,5725,7425,7725,4343 821 000
29 sept. 202226,7826,7826,1926,3826,0341 831 300
28 sept. 202226,8627,2826,6027,1326,7740 433 400
27 sept. 202227,4027,6026,6226,8926,5344 121 400
26 sept. 202227,5627,7026,8626,9726,6144 786 400
23 sept. 202227,9027,9027,1927,5227,1543 491 100
22 sept. 202228,4028,5028,0428,0727,7036 092 700
21 sept. 202229,1529,5928,4628,4728,0939 977 300
20 sept. 202229,0729,1728,7128,9628,5731 129 000
19 sept. 202229,0229,5028,9029,4429,0533 151 900
16 sept. 202228,7029,3228,4229,2428,8572 748 000
15 sept. 202229,1529,4128,7128,8428,4639 919 100
14 sept. 202229,5529,7729,0129,1828,7940 767 200
13 sept. 202230,8330,9329,2529,2928,9071 417 900
12 sept. 202231,7431,8631,1031,5631,1438 305 500
09 sept. 202231,1931,5031,0831,4631,0434 069 500
*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...