Intel Corp. (INTC) Prix et données historiques

Intel Corp.
INTC
(Nasdaq - US)
Fermé
24.35
-0.68 (-2.72%)
sur:usd•À partir du : 15 nov. 2024 15:59 UTC -5
After Marché:24.45+0.10 (+0.41%)
Ouvert
24.77
Haut
24.82
Bas
24.23

Taux historiques Intel Corp.

Fréquence

Quotidien

De Oct 18, 2024 à Nov 18, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
15 nov. 2024	24.82	24.23	24.81	24.35	-1.85%
14 nov. 2024	25.61	24.93	25.12	25.03	-0.36%
13 nov. 2024	25.14	24.02	24.06	24.92	3.57%
12 nov. 2024	24.96	23.89	24.66	24.16	-2.03%
11 nov. 2024	26.29	24.83	25.96	25.05	-3.51%
8 nov. 2024	26.43	25.83	26.00	26.20	0.77%
7 nov. 2024	26.38	25.19	25.43	26.23	3.15%
6 nov. 2024	25.12	24.05	24.30	25.05	3.09%
5 nov. 2024	23.58	22.40	22.58	23.32	3.28%
4 nov. 2024	23.00	22.00	22.96	22.52	-1.92%
1 nov. 2024	23.58	21.91	23.00	23.20	0.87%
31 oct. 2024	22.25	21.47	22.15	21.52	-2.84%
30 oct. 2024	22.93	22.26	22.41	22.30	-0.51%
29 oct. 2024	23.14	22.41	22.87	22.90	0.13%
28 oct. 2024	23.27	22.56	22.67	22.92	1.10%
25 oct. 2024	23.34	22.41	22.42	22.68	1.16%
24 oct. 2024	22.36	21.97	22.09	22.34	1.13%
23 oct. 2024	22.43	21.57	22.30	21.98	-1.43%
22 oct. 2024	22.82	22.17	22.73	22.40	-1.45%
21 oct. 2024	22.88	22.25	22.61	22.84	1.02%
18 oct. 2024	22.82	22.50	22.61	22.77	0.71%

Plus haut:26.43

Plus bas:21.47

Moyenne:23.56

Différence:1.74

% Variation:7.70%

Vendeur de données: Xignite Logo

Actions