Dati storici Intel - ITLC34

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	24,11	24,11	23,15	23,59	127.518	-0,36	-1,49%
1 Mese	21,21	25,44	20,69	23,14	236.539	2,54	11,98%
3 Mesi	20,24	25,44	17,38	21,17	231.250	3,51	17,34%
6 Mesi	27,18	33,75	17,38	22,05	142.961	-3,43	-12,62%
1 Anno	35,60	41,20	17,38	23,61	85.924	-11,85	-33,29%
3 Anni	46,39	53,00	17,38	26,38	46.633	-22,64	-48,80%
5 Anni	241,92	359,53	17,38	33,60	33.265	-218,17	-90,18%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	23,75	0,11	0,47%	23,86	23,88	23,44	55.760
21 Nov 2024	23,64	0,46	1,98%	23,18	23,99	23,15	121.392
19 Nov 2024	23,18	-0,81	-3,38%	23,81	23,89	23,18	136.200
18 Nov 2024	23,99	-0,28	-1,15%	24,11	24,11	23,15	124.961
14 Nov 2024	24,27	0,04	0,17%	24,45	24,63	24,08	95.911
13 Nov 2024	24,23	0,94	4,04%	22,96	24,30	22,47	148.466
12 Nov 2024	23,29	-0,66	-2,76%	23,85	23,87	22,99	201.254
11 Nov 2024	23,95	-1,05	-4,20%	25,25	25,30	23,87	296.941
08 Nov 2024	25,00	0,14	0,56%	24,86	25,44	24,73	201.739
07 Nov 2024	24,86	1,28	5,43%	23,86	24,95	23,78	310.050
06 Nov 2024	23,58	1,27	5,69%	23,62	23,94	23,00	431.707
05 Nov 2024	22,31	0,56	2,57%	21,70	22,72	21,68	139.532
04 Nov 2024	21,75	-1,28	-5,56%	22,36	22,36	21,30	413.937
01 Nov 2024	23,03	0,10	0,44%	22,08	23,03	21,19	805.053
31 Ott 2024	22,93	1,53	7,15%	21,51	23,41	20,69	185.168
30 Ott 2024	21,40	-0,44	-2,01%	21,80	22,05	21,31	224.808
29 Ott 2024	21,84	0,10	0,46%	22,09	22,15	21,51	212.877
28 Ott 2024	21,74	0,14	0,65%	21,68	22,13	21,50	86.887
25 Ott 2024	21,60	0,60	2,86%	21,21	22,10	21,21	120.820
24 Ott 2024	21,00	0,12	0,57%	21,09	21,19	20,89	61.408
23 Ott 2024	20,88	-0,40	-1,88%	21,36	21,38	20,51	86.264