Dati storici Intel - INTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,41	21,41	19,38	20,10	83.397.848	-2,01	-9,39%
1 Mese	20,39	22,41	18,73	20,32	73.203.998	-0,99	-4,86%
3 Mesi	26,02	26,43	18,73	21,58	70.821.488	-6,62	-25,44%
6 Mesi	30,54	30,87	18,51	21,74	78.469.108	-11,14	-36,48%
1 Anno	42,59	46,6277	18,51	27,17	63.309.677	-23,19	-54,45%
3 Anni	47,68	52,51	18,51	31,97	48.090.470	-28,28	-59,31%
5 Anni	65,80	68,49	18,51	38,67	41.022.965	-46,40	-70,52%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	19,43	-0,58	-2,90%	20,10	20,33	19,38	114.334.455
31 Gen 2025	20,01	0,26	1,32%	19,72	20,10	19,43	106.424.253
30 Gen 2025	19,75	-0,05	-0,25%	19,88	20,08	19,66	86.296.883
29 Gen 2025	19,80	-0,49	-2,41%	20,34	20,342	19,74	76.358.259
28 Gen 2025	20,29	-0,54	-2,59%	20,81	21,06	20,14	82.320.922
25 Gen 2025	20,83	-1,03	-4,71%	21,41	21,41	20,75	65.588.925
24 Gen 2025	21,86	0,00	0,00%	21,86	21,86	21,86	0
23 Gen 2025	21,86	0,09	0,41%	21,75	22,285	21,59	57.002.020
22 Gen 2025	21,77	0,28	1,30%	22,03	22,41	21,75	94.410.065
18 Gen 2025	21,49	1,82	9,25%	21,26	21,62	20,79	164.820.067
17 Gen 2025	19,67	-0,05	-0,25%	19,75	19,95	19,40	44.857.764
16 Gen 2025	19,72	0,52	2,71%	19,40	19,77	19,171	56.230.184
15 Gen 2025	19,20	0,00	0,00%	19,37	19,52	18,82	47.081.274
14 Gen 2025	19,20	0,05	0,26%	18,92	19,249	18,73	50.596.353
11 Gen 2025	19,15	-0,73	-3,67%	19,66	19,66	18,91	71.160.775
09 Gen 2025	19,88	-0,13	-0,65%	19,83	20,12	19,71	47.806.432
08 Gen 2025	20,01	0,14	0,70%	20,02	20,34	19,90	61.610.347
07 Gen 2025	19,87	-0,69	-3,36%	20,84	20,98	19,78	83.007.620
04 Gen 2025	20,56	0,34	1,68%	20,39	20,665	20,06	48.895.820
03 Gen 2025	20,22	0,17	0,85%	20,23	20,43	20,00	46.368.547