Dati storici Intel - INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	38,05	38,58	35,605	37,00	60.152.685	-1,91	-5,02%
1 Mese	42,25	45,41	35,605	40,19	52.959.389	-6,11	-14,46%
3 Mesi	48,12	50,30	35,605	42,71	48.879.344	-11,98	-24,90%
6 Mesi	36,14	51,26	32,145	42,71	44.280.210	0,00	0,00%
1 Anno	31,95	51,26	26,855	38,31	42.321.241	4,19	13,11%
3 Anni	65,33	65,52	24,59	39,76	37.572.505	-29,19	-44,68%
5 Anni	56,66	69,27	24,59	44,51	33.647.716	-20,52	-36,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
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	51.044.507
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	67.220.880
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	44,08	43,50	32.600.879
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
18 Mar 2024	42,71	0,07	0,16%	43,09	43,38	42,595	27.782.940