Marchés français ouverture 8 h 8 min

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
44,70-0,24 (-0,53 %)
À la clôture : 04:00PM EST
44,42 -0,28 (-0,62 %)
Échanges après Bourse : 06:44PM EST
Durée:
30 nov. 2022 - 30 nov. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202344,6545,0944,4144,7044,7038 710 412
29 nov. 202344,6045,3444,6044,9444,9438 982 000
28 nov. 202343,6944,3843,6644,2344,2324 548 900
27 nov. 202343,6544,5543,6544,0844,0833 339 900
24 nov. 202343,6844,0043,6143,9643,9613 037 100
22 nov. 202344,0344,6343,5443,6743,6731 481 200
21 nov. 202344,5044,6643,3043,6443,6437 252 100
20 nov. 202343,7844,9343,7844,7444,7444 564 900
17 nov. 202342,9143,8142,5643,8143,8149 735 000
16 nov. 202341,0043,4040,8243,3543,3586 405 700
15 nov. 202339,5940,8439,5840,6140,6147 392 100
14 nov. 202338,8039,4938,0739,4139,4145 457 400
13 nov. 202338,3538,5738,1438,2338,2324 558 300
10 nov. 202338,2438,9938,2438,8638,8638 862 500
09 nov. 202338,0538,5237,7737,8037,8048 955 800
08 nov. 202338,8538,8937,7537,9237,9233 483 400
07 nov. 202338,2438,9037,9838,7738,7732 052 000
06 nov. 202338,0238,2037,8537,9537,9523 877 200
06 nov. 20230.125 Dividende
03 nov. 202338,0038,3237,6738,1438,0130 493 400
02 nov. 202337,5837,8236,9137,7037,5835 440 000
01 nov. 202336,5037,3236,2837,2937,1741 710 700
31 oct. 202335,6636,5735,6236,5036,3841 185 200
30 oct. 202335,4735,9634,9235,6935,5736 656 300
27 oct. 202334,6636,3834,6035,5435,4284 128 200
26 oct. 202332,8933,2232,1532,5232,4159 142 500
25 oct. 202334,1834,4532,5532,8332,7244 658 500
24 oct. 202333,6434,7133,6434,5934,4852 673 900
23 oct. 202334,6035,1933,3933,8533,7453 924 700
20 oct. 202335,6536,2834,8734,9234,8132 291 800
19 oct. 202335,9636,3635,5235,6735,5529 201 800
18 oct. 202335,5236,0235,4535,6435,5222 086 000
17 oct. 202335,9236,3535,0736,0635,9424 993 600
16 oct. 202336,1436,9436,0836,5636,4429 555 800
13 oct. 202336,7436,7935,8635,9735,8528 390 100
12 oct. 202336,8037,2236,3936,8436,7223 639 200
11 oct. 202336,6237,0336,3836,8836,7619 262 600
10 oct. 202336,1436,7435,8136,4336,3124 044 100
09 oct. 202335,7036,1735,5036,0635,9419 376 100
06 oct. 202335,8736,4635,1836,1936,0733 252 300
05 oct. 202335,9736,1035,6035,8935,7725 771 200
04 oct. 202336,5236,5235,3335,9335,8139 842 200
03 oct. 202335,2736,5435,2735,6935,5745 292 600
02 oct. 202335,6135,9834,9835,4635,3426 086 200
29 sept. 202335,6535,9135,1635,5535,4328 758 500
28 sept. 202334,6535,6634,3835,1835,0632 265 300
27 sept. 202333,9234,8333,8834,6134,5044 369 100
26 sept. 202334,1434,7833,6433,8333,7234 198 300
25 sept. 202334,0034,3733,7734,2934,1821 729 400
22 sept. 202334,8134,8934,1434,1834,0729 232 700
21 sept. 202334,5735,2534,4634,6534,5445 215 900
20 sept. 202336,2236,2534,6334,6934,5857 660 800
19 sept. 202338,0438,1036,0236,3436,2253 288 100
18 sept. 202337,6238,3937,5137,9937,8729 322 200
15 sept. 202338,4238,5237,6237,8837,7668 868 800
14 sept. 202338,8138,9038,3038,6738,5430 616 500
13 sept. 202338,8039,1538,2538,7138,5835 407 800
12 sept. 202338,6540,0738,6538,8638,7355 326 600
11 sept. 202338,2438,7437,8438,5938,4636 349 300
08 sept. 202338,1238,8337,7138,0137,8944 255 200
07 sept. 202336,8338,3436,7538,1838,0567 659 700
06 sept. 202336,5637,0436,0336,9836,8639 643 400
05 sept. 202336,5837,4136,4636,7136,5943 379 400
01 sept. 202335,7936,7535,7336,6136,4943 782 600
31 août 202334,3235,5634,3035,1435,0248 157 600
30 août 202334,0634,6633,7834,5334,4226 279 200
29 août 202333,4934,4833,4734,3134,2029 943 600
28 août 202333,5033,7833,2133,6233,5122 341 800
25 août 202332,5333,4032,3533,2533,1427 324 800
24 août 202333,7234,0932,4932,5932,4837 931 000
23 août 202332,8834,1532,8033,9833,8732 324 300
22 août 202333,2233,8032,8332,8932,7823 434 200
21 août 202332,6033,1732,0233,1433,0343 718 200
18 août 202332,2332,9132,1832,7532,6423 692 300
17 août 202333,5633,5932,3532,5832,4739 906 700
16 août 202334,5234,6333,4633,5333,4235 757 300
15 août 202335,4135,6334,7534,7734,6627 420 300
14 août 202334,6735,7134,4735,6835,5636 896 100
11 août 202334,4634,9534,3634,8934,7828 752 000
10 août 202334,7035,0934,4834,6834,5730 957 300
09 août 202335,0035,1034,2334,2834,1728 720 200
08 août 202334,6735,1033,8635,0234,9134 753 600
07 août 202335,4135,5534,7535,2335,1122 486 900
04 août 202334,4835,5634,4835,1435,0226 664 300
04 août 20230.125 Dividende
03 août 202334,2935,0334,1334,8734,6324 817 900
02 août 202335,1535,1834,2834,3934,1539 052 000
01 août 202335,8236,0235,2835,8035,5524 702 200
31 juil. 202336,8737,1935,6735,7735,5255 630 700
28 juil. 202336,7536,9935,5136,8336,5890 863 000
27 juil. 202334,8235,0334,1134,5534,3158 890 800
26 juil. 202333,7234,5333,7034,3634,1232 643 200
25 juil. 202333,7034,3433,4034,1033,8731 771 100
24 juil. 202333,8434,4633,5633,6333,4025 225 800
21 juil. 202333,7334,2533,4234,0233,7979 724 100
20 juil. 202333,7034,2133,2333,3733,1437 878 000
19 juil. 202334,4034,8434,3334,4634,2226 486 700
18 juil. 202334,2834,7033,8334,5034,2629 679 500
17 juil. 202333,1634,6033,0734,3734,1334 111 200
14 juil. 202333,7833,8733,0033,1532,9230 426 200
*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...