Dati storici Intel - INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	36,67	36,70	34,18	35,78	48.952.697	-2,47	-6,74%
1 Mese	42,25	45,41	34,18	39,31	50.823.832	-8,05	-19,05%
3 Mesi	44,17	46,6277	34,18	42,02	48.082.049	-9,97	-22,57%
6 Mesi	36,00	51,26	32,145	42,65	44.659.239	-1,80	-5,00%
1 Anno	31,10	51,26	26,855	38,27	42.328.244	3,10	9,97%
3 Anni	64,70	64,74	24,59	39,68	37.622.271	-30,50	-47,14%
5 Anni	58,15	69,27	24,59	44,44	33.736.305	-23,95	-41,19%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
19 Apr 2024	35,04	-0,64	-1,79%	35,42	35,66	34,77	42.276.646
18 Apr 2024	35,68	-0,58	-1,60%	36,10	36,1297	35,37	41.041.450
17 Apr 2024	36,26	-0,05	-0,14%	36,27	36,51	35,764	28.807.122
16 Apr 2024	36,31	0,62	1,74%	36,04	36,70	35,89	50.703.499
13 Apr 2024	35,69	-1,94	-5,16%	36,67	36,70	35,605	80.162.155
12 Apr 2024	37,63	0,43	1,16%	37,43	37,67	37,08	41.849.237
11 Apr 2024	37,20	-1,13	-2,95%	38,02	38,2211	37,02	49.358.775
10 Apr 2024	38,33	0,35	0,92%	38,05	38,58	37,325	78.689.760
09 Apr 2024	37,98	-0,73	-1,89%	38,64	38,86	37,91	56.941.455
06 Apr 2024	38,71	-1,02	-2,57%	39,35	39,435	38,51	64.744.358
05 Apr 2024	39,73	-0,60	-1,49%	40,61	40,7798	39,70	57.260.808
04 Apr 2024	40,33	-3,61	-8,22%	41,40	41,65	40,22	83.600.187
03 Apr 2024	43,94	-0,58	-1,30%	43,925	44,07	43,50	31.086.523
02 Apr 2024	44,52	0,35	0,79%	44,30	45,41	44,18	31.672.775
28 Mar 2024	44,17	0,40	0,91%	43,76	44,60	43,71	54.278.301
27 Mar 2024	43,77	1,78	4,24%	42,54	43,83	42,50	50.972.436
26 Mar 2024	41,99	0,16	0,38%	41,95	42,265	41,655	39.082.615
25 Mar 2024	41,83	-0,74	-1,74%	40,89	42,215	40,57	47.234.131
22 Mar 2024	42,57	0,15	0,35%	42,25	42,80	42,09	28.441.343
21 Mar 2024	42,42	0,22	0,52%	42,99	43,60	42,32	50.763.629
20 Mar 2024	42,20	0,15	0,36%	42,99	43,01	41,41	74.761.450
19 Mar 2024	42,05	-0,66	-1,55%	42,25	42,29	41,44	34.624.958