Dati storici Intel - 1INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	27,94	29,70	27,74	28,60	20.419	1,43	5,10%
1 Mese	32,625	32,88	27,68	29,16	18.241	-3,26	-9,99%
3 Mesi	40,24	43,00	27,68	34,60	13.821	-10,88	-27,03%
6 Mesi	39,80	46,30	27,68	37,27	10.278	-10,44	-26,22%
1 Anno	26,97	46,30	25,10	34,99	8.649	2,40	8,88%
3 Anni	45,695	49,82	23,315	35,12	5.865	-16,33	-35,74%
5 Anni	40,80	63,70	23,315	36,83	4.253	-11,44	-28,03%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	29,365	0,23	0,81%	29,545	29,70	29,245	11.163
16 Mag 2024	29,13	0,56	1,96%	28,845	29,285	28,685	15.807
15 Mag 2024	28,57	0,09	0,30%	28,625	28,95	28,40	17.182
14 Mag 2024	28,485	-0,18	-0,63%	28,555	28,64	28,33	41.106
13 Mag 2024	28,665	0,54	1,90%	28,075	28,875	27,74	19.402
10 Mag 2024	28,13	0,09	0,32%	27,94	28,25	27,935	8.597
09 Mag 2024	28,04	0,29	1,05%	27,91	28,205	27,70	14.972
08 Mag 2024	27,75	-1,23	-4,24%	28,71	28,755	27,68	19.759
07 Mag 2024	28,98	0,34	1,19%	28,855	29,14	28,77	6.667
06 Mag 2024	28,64	-0,04	-0,12%	28,60	28,95	28,60	29.029
03 Mag 2024	28,675	0,27	0,93%	29,015	29,015	28,52	20.242
02 Mag 2024	28,41	-0,68	-2,32%	29,88	29,88	28,34	17.843
30 Apr 2024	29,085	-0,44	-1,47%	30,395	30,395	28,86	12.968
29 Apr 2024	29,52	-0,28	-0,94%	29,88	30,09	29,12	25.605
26 Apr 2024	29,80	-2,60	-8,01%	30,245	30,505	28,60	70.334
25 Apr 2024	32,395	-0,26	-0,78%	32,245	32,585	32,12	9.684
24 Apr 2024	32,65	0,40	1,24%	32,50	32,84	32,27	5.419
23 Apr 2024	32,25	0,05	0,16%	32,04	32,48	32,04	3.840
22 Apr 2024	32,20	-0,20	-0,62%	32,375	32,425	32,175	2.141
19 Apr 2024	32,40	-0,98	-2,94%	32,625	32,88	32,39	5.976
18 Apr 2024	33,38	-0,32	-0,95%	33,525	33,66	32,99	8.020