Dati storici Intel - 1INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,04	24,315	21,675	22,95	50.848	-0,175	-0,73%
1 Mese	18,798	26,175	18,178	23,00	72.871	5,07	26,95%
3 Mesi	19,926	26,175	18,10	21,58	47.047	3,94	19,77%
6 Mesi	19,984	26,175	16,866	21,20	41.254	3,88	19,42%
1 Anno	40,635	43,00	16,866	23,09	30.807	-16,77	-41,27%
3 Anni	44,00	47,205	16,866	25,71	13.948	-20,14	-45,76%
5 Anni	52,62	58,38	16,866	28,21	9.546	-28,76	-54,65%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	22,875	-0,01	-0,04%	22,09	23,45	21,79	47.702
27 Feb 2025	22,885	0,30	1,33%	22,545	23,245	22,255	29.905
26 Feb 2025	22,585	0,48	2,19%	21,99	22,60	21,99	25.665
25 Feb 2025	22,10	-1,37	-5,82%	22,96	23,11	21,675	45.528
24 Feb 2025	23,465	-0,79	-3,24%	24,04	24,065	22,56	105.440
21 Feb 2025	24,25	0,45	1,91%	24,90	25,33	24,25	58.450
20 Feb 2025	23,795	-1,11	-4,46%	24,14	24,65	23,45	91.689
19 Feb 2025	24,905	0,09	0,36%	26,065	26,175	24,44	158.395
18 Feb 2025	24,815	0,90	3,74%	23,625	25,10	23,37	271.073
17 Feb 2025	23,92	1,75	7,87%	23,355	23,985	23,355	68.393
14 Feb 2025	22,175	-1,08	-4,62%	23,57	24,15	21,755	112.673
13 Feb 2025	23,25	2,27	10,79%	21,73	23,845	21,285	150.577
12 Feb 2025	20,985	0,16	0,77%	20,17	21,68	20,17	78.089
11 Feb 2025	20,825	1,73	9,03%	19,02	20,825	19,00	55.703
10 Feb 2025	19,10	0,65	3,53%	18,596	19,44	18,518	30.860
07 Feb 2025	18,448	-0,19	-1,03%	18,678	18,744	18,36	25.246
06 Feb 2025	18,64	-0,12	-0,63%	18,80	19,076	18,64	11.454
05 Feb 2025	18,758	0,07	0,40%	18,836	18,882	18,178	21.693
04 Feb 2025	18,684	-0,34	-1,79%	19,078	19,078	18,40	33.346
03 Feb 2025	19,024	-0,23	-1,17%	18,798	19,142	18,32	35.534