Dati storici Intel - INL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,684	21,82	18,512	20,70	239.008	2,36	12,61%
1 Mese	19,664	21,82	18,286	19,92	162.778	1,38	7,00%
3 Mesi	21,015	24,79	18,032	21,16	210.622	0,025	0,12%
6 Mesi	30,365	30,66	16,802	20,23	260.688	-9,33	-30,71%
1 Anno	44,58	46,39	16,802	23,99	177.808	-23,54	-52,80%
3 Anni	46,12	47,35	16,802	27,11	88.236	-25,08	-54,38%
5 Anni	54,99	62,80	16,802	30,96	66.763	-33,95	-61,74%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
21 Gen 2025	20,91	-0,09	-0,43%	21,45	21,82	20,87	390.658
20 Gen 2025	21,00	0,09	0,45%	21,36	21,50	20,90	305.142
17 Gen 2025	20,905	1,78	9,29%	19,084	20,97	19,048	344.119
16 Gen 2025	19,128	0,00	0,02%	19,298	19,392	18,868	72.892
15 Gen 2025	19,124	0,50	2,66%	18,684	19,18	18,512	82.230
14 Gen 2025	18,628	-0,18	-0,97%	18,852	19,01	18,286	77.084
13 Gen 2025	18,81	0,11	0,59%	18,668	18,81	18,366	105.850
10 Gen 2025	18,70	-0,62	-3,23%	19,298	19,324	18,498	168.857
09 Gen 2025	19,324	0,06	0,32%	19,252	19,338	19,096	45.132
08 Gen 2025	19,262	-0,11	-0,56%	19,448	19,584	19,152	116.062
07 Gen 2025	19,37	0,23	1,22%	19,064	19,598	19,058	153.288
06 Gen 2025	19,136	-0,82	-4,12%	20,10	20,50	19,056	231.711
03 Gen 2025	19,958	0,26	1,31%	19,652	20,055	19,492	128.939
02 Gen 2025	19,70	0,48	2,50%	19,15	19,852	19,10	168.468
30 Dic 2024	19,22	-0,28	-1,43%	19,316	19,448	19,216	82.091
27 Dic 2024	19,498	0,12	0,60%	19,664	19,706	19,276	131.924
23 Dic 2024	19,382	0,68	3,61%	18,802	19,42	18,78	179.855