Dati storici Intel - INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,02	25,0356	20,00	21,86	121.308.663	-2,43	-10,56%
1 Mese	19,35	27,55	19,03	23,48	132.194.086	1,24	6,41%
3 Mesi	20,64	27,55	18,73	21,84	89.864.225	-0,0505	-0,24%
6 Mesi	18,99	27,55	18,51	22,25	83.369.187	1,60	8,42%
1 Anno	45,55	46,6277	18,51	25,51	69.918.431	-24,96	-54,80%
3 Anni	48,005	52,51	18,51	30,93	50.336.274	-27,42	-57,11%
5 Anni	51,95	68,49	18,51	37,63	42.600.325	-31,36	-60,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
08 Mar 2025	20,64	-0,11	-0,53%	20,27	21,20	20,11	80.981.697
07 Mar 2025	20,75	-0,06	-0,29%	20,26	21,13	20,00	95.978.524
06 Mar 2025	20,81	-0,52	-2,44%	21,33	21,36	20,18	127.036.388
05 Mar 2025	21,33	-1,41	-6,20%	22,55	22,63	20,76	151.937.139
04 Mar 2025	22,74	-0,99	-4,17%	25,02	25,0356	22,52	140.933.278
01 Mar 2025	23,73	0,64	2,77%	23,02	24,44	22,64	104.010.281
28 Feb 2025	23,09	-0,43	-1,83%	23,70	24,40	23,07	97.981.344
27 Feb 2025	23,52	0,53	2,31%	23,23	23,82	23,21	67.315.163
26 Feb 2025	22,99	-1,28	-5,27%	24,21	24,28	22,7701	89.140.422
25 Feb 2025	24,27	-0,60	-2,41%	24,55	24,80	23,62	91.154.176
22 Feb 2025	24,87	-1,22	-4,68%	25,97	26,29	24,84	111.425.878
21 Feb 2025	26,09	0,37	1,44%	25,57	26,12	24,48	144.687.817
20 Feb 2025	25,72	-1,67	-6,10%	25,98	26,33	25,46	151.457.613
19 Feb 2025	27,39	3,79	16,06%	24,60	27,55	24,491	257.124.510
15 Feb 2025	23,60	-0,53	-2,20%	24,37	25,19	22,86	229.826.265
14 Feb 2025	24,13	1,65	7,34%	22,86	24,83	22,79	248.275.591
13 Feb 2025	22,48	1,51	7,20%	21,99	22,56	20,93	162.336.332
12 Feb 2025	20,97	1,20	6,07%	19,88	21,88	19,8618	150.757.527
11 Feb 2025	19,77	0,67	3,51%	19,25	20,08	19,24	72.924.218