Dati storici Intel - 1INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,76	22,00	18,34	19,12	75.119	-3,26	-14,97%
1 Mese	19,02	26,175	18,34	22,56	87.544	-0,518	-2,72%
3 Mesi	19,514	26,175	18,10	21,44	52.175	-1,01	-5,19%
6 Mesi	17,174	26,175	16,894	21,22	43.301	1,33	7,73%
1 Anno	41,305	41,565	16,866	22,70	32.103	-22,80	-55,21%
3 Anni	42,50	47,205	16,866	25,43	14.505	-24,00	-56,47%
5 Anni	46,77	58,38	16,866	27,89	9.890	-28,27	-60,44%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
10 Mar 2025	18,53	-0,22	-1,16%	18,824	18,988	18,436	72.826
07 Mar 2025	18,748	-0,66	-3,39%	19,07	19,50	18,61	73.860
06 Mar 2025	19,406	0,45	2,36%	19,296	19,50	18,50	50.296
05 Mar 2025	18,958	-0,81	-4,08%	20,24	20,335	18,936	71.117
04 Mar 2025	19,764	-3,70	-15,77%	21,76	22,00	19,75	107.495
03 Mar 2025	23,465	0,59	2,58%	22,85	24,315	22,705	76.012
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