INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202331,4031,5930,8331,3131,3136 496 200
01 juin 202331,8031,9431,0231,1331,1352 667 400
31 mai 202329,7032,2929,6731,4431,44136 243 800
30 mai 202329,7030,0429,0029,9929,9954 874 800
26 mai 202327,4429,0927,1029,0029,0071 910 600
25 mai 202328,2928,2926,8627,4027,4078 009 400
24 mai 202329,3129,4928,8229,0029,0028 045 800
23 mai 202330,0530,2029,4929,5129,5129 400 900
22 mai 202329,8530,4529,8230,2830,2828 693 400
19 mai 202329,6030,2429,5029,9329,9340 668 700
18 mai 202329,0029,7628,8729,6829,6836 529 200
17 mai 202329,5229,5628,6828,8728,8741 667 300
16 mai 202329,6229,9029,2129,2229,2222 812 000
15 mai 202328,9029,8328,8829,8029,8028 717 500
12 mai 202329,0329,1028,7228,9528,9524 147 300
11 mai 202329,6029,6828,8228,8628,8647 144 400
10 mai 202330,2930,4029,4929,9729,9740 526 500
09 mai 202330,3830,5829,9130,1030,1030 706 500
08 mai 202330,7030,8430,3930,7730,7730 882 800
05 mai 202331,3831,4130,7330,9930,9935 010 800
04 mai 202330,4431,7230,3831,2431,2446 104 000
04 mai 20230.125 Dividende
03 mai 202330,6431,1130,2530,6530,5245 554 500
02 mai 202330,3030,5829,7529,7729,6533 463 400
01 mai 202331,1131,2430,2830,3030,1836 918 500
28 avr. 202331,9832,5730,8131,0630,9380 229 700
27 avr. 202328,7529,9528,5129,8629,7460 186 200
26 avr. 202329,2029,8128,8429,0528,9341 218 800
25 avr. 202329,4429,5728,8728,8828,7638 289 900
24 avr. 202330,1330,3729,6129,6629,5438 732 500
21 avr. 202330,8430,8430,2330,3030,1828 655 800
20 avr. 202330,7631,2530,7130,8630,7330 255 100
19 avr. 202331,1031,5231,0831,1531,0225 746 600
18 avr. 202332,4332,4631,7831,8331,7026 041 400
17 avr. 202331,9532,6431,7732,1432,0129 601 100
14 avr. 202332,0032,2431,6931,8931,7624 623 600
13 avr. 202331,8232,4331,6532,1332,0029 722 300
12 avr. 202332,7732,8931,9632,0231,8937 070 800
11 avr. 202332,6633,1132,3232,3532,2227 059 100
10 avr. 202332,6032,7632,2032,5232,3930 534 400
06 avr. 202332,6033,0032,4632,8132,6828 551 900
05 avr. 202332,8032,9932,3432,8332,7039 615 700
04 avr. 202332,8533,8432,8433,1032,9755 714 100
03 avr. 202332,9433,5632,5432,8932,7657 038 300
31 mars 202331,8032,9031,7332,6732,5459 765 000
30 mars 202331,8532,5831,8132,0931,9670 077 600
29 mars 202329,7731,8929,7631,5231,3985 556 200
28 mars 202329,0829,3328,6329,2929,1737 407 900
27 mars 202329,3729,7329,0829,1829,0634 758 200
24 mars 202329,0429,8128,9329,3629,2455 912 100
23 mars 202328,3829,1628,2229,0328,9143 785 500
22 mars 202328,4829,1228,1028,1328,0237 415 500
21 mars 202329,0029,1727,9828,4628,3455 650 800
20 mars 202329,8029,9028,6329,1629,0438 780 100
17 mars 202329,9231,0029,4429,8129,6980 628 500
16 mars 202328,3930,2728,3930,1830,0675 779 500
15 mars 202327,7328,5027,6628,4128,2949 322 800
14 mars 202327,3528,1027,2528,0127,9047 689 800
13 mars 202326,7427,3126,6126,9526,8450 977 000
10 mars 202326,5527,5226,3227,2227,1165 187 000
09 mars 202325,9826,9825,9726,4426,3354 886 100
08 mars 202325,5626,0125,4525,9825,8736 071 900
07 mars 202325,8425,9925,5025,5325,4343 164 600
06 mars 202326,4726,5425,9325,9925,8837 879 800
03 mars 202326,2026,4826,0126,4026,2936 744 900
02 mars 202325,2126,3025,1226,2026,0948 309 300
01 mars 202325,0325,9224,9725,3325,2347 823 400
28 févr. 202324,9425,1224,7324,9324,8350 255 300
27 févr. 202325,5525,5824,8824,9024,8037 657 000
24 févr. 202325,2225,3524,9225,1425,0444 089 900
23 févr. 202325,7826,0825,3225,6125,5156 473 200
22 févr. 202325,9126,9025,3025,4725,3789 195 300
21 févr. 202327,1127,2726,0426,0625,9563 668 400
17 févr. 202328,0028,0727,3827,6127,5032 086 200
16 févr. 202328,5028,8328,1328,2028,0828 972 500
15 févr. 202328,3628,8828,1628,8528,7323 359 400
14 févr. 202328,3828,7227,9928,6428,5227 928 900
13 févr. 202327,8728,5527,7228,5528,4332 347 500
10 févr. 202327,6327,9927,3427,8027,6931 232 500
09 févr. 202328,6828,8227,5727,7327,6243 906 400
08 févr. 202328,9529,1228,2128,2428,1236 479 100
07 févr. 202328,6529,2728,4329,0528,9350 780 800
06 févr. 202329,5529,6528,6128,6928,5748 726 400
06 févr. 20230.365 Dividende
03 févr. 202329,6231,1729,5330,3229,8357 603 100
02 févr. 202329,2530,3028,8030,1929,7062 230 700
01 févr. 202327,8929,4327,6829,0728,6063 330 600
31 janv. 202327,7828,2927,5328,2627,8152 621 600
30 janv. 202327,7228,5127,6727,9527,5055 145 800
27 janv. 202327,0728,2426,7828,1627,71148 548 200
26 janv. 202330,0630,1129,3330,0929,6156 088 100
25 janv. 202329,5229,8929,1729,7029,2228 268 000
24 janv. 202329,9430,1929,7329,9229,4424 855 100
23 janv. 202329,3330,4929,1830,2729,7838 795 800
20 janv. 202328,4229,2328,2529,2228,7535 158 500
19 janv. 202328,6128,7628,2428,4227,9636 886 600
18 janv. 202329,8029,8228,6328,8128,3544 199 600
17 janv. 202330,1830,2629,5229,6029,1234 759 100
13 janv. 202329,9730,1729,8130,1129,6331 361 900
12 janv. 202329,9830,3829,4730,2929,8028 963 900
*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...