Dati storici Intel - INL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	22,90	24,305	20,905	22,30	197.164	-1,96	-8,56%
1 Mese	22,25	24,79	20,905	23,26	201.963	-1,31	-5,89%
3 Mesi	17,088	24,79	16,82	21,20	256.908	3,85	22,54%
6 Mesi	27,875	33,86	16,802	21,36	232.750	-6,94	-24,88%
1 Anno	40,055	46,39	16,802	25,63	162.666	-19,12	-47,72%
3 Anni	43,895	49,89	16,802	28,26	82.367	-22,96	-52,30%
5 Anni	50,42	62,80	16,802	31,82	62.351	-29,48	-58,47%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	21,40	-1,44	-6,30%	22,89	22,945	21,31	281.847
02 Dic 2024	22,84	0,14	0,62%	22,71	24,305	22,355	347.995
29 Nov 2024	22,70	0,29	1,32%	22,425	22,98	22,325	100.661
28 Nov 2024	22,405	0,00	0,00%	22,15	22,535	22,15	42.911
27 Nov 2024	22,405	-0,57	-2,46%	22,90	22,96	21,805	212.405
26 Nov 2024	22,97	-0,72	-3,02%	23,35	24,10	22,75	196.198
25 Nov 2024	23,685	0,14	0,59%	23,645	24,355	23,18	170.056
22 Nov 2024	23,545	0,23	0,96%	23,33	23,715	23,25	72.655
21 Nov 2024	23,32	0,63	2,78%	22,62	23,60	22,52	156.919
20 Nov 2024	22,69	-0,16	-0,70%	23,00	23,05	22,34	87.349
19 Nov 2024	22,85	-0,60	-2,54%	23,445	23,605	22,755	74.361
18 Nov 2024	23,445	0,29	1,25%	23,34	23,61	22,825	104.010
15 Nov 2024	23,155	-0,64	-2,67%	23,65	23,65	22,97	87.995
14 Nov 2024	23,79	0,24	1,04%	23,62	24,24	23,61	119.829
13 Nov 2024	23,545	0,83	3,65%	22,57	23,775	22,42	125.401
12 Nov 2024	22,715	-0,82	-3,46%	23,40	23,485	22,525	156.193
11 Nov 2024	23,53	-0,93	-3,78%	24,45	24,665	23,315	310.029
08 Nov 2024	24,455	0,18	0,76%	24,555	24,79	23,81	330.252
07 Nov 2024	24,27	0,90	3,83%	23,375	24,44	23,14	382.519
06 Nov 2024	23,375	2,04	9,54%	22,25	23,415	22,05	679.684
05 Nov 2024	21,34	0,67	3,24%	20,705	21,595	20,565	235.213
04 Nov 2024	20,67	-0,71	-3,32%	21,04	21,19	20,35	366.189