24.44
price up icon1.83%   0.43
after-market Dopo l'orario di chiusura: 24.38 -0.06 -0.25%
loading

Storico Dei Prezzi Delle Azioni Di Intel Corp (INTC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $24.77 $23.83 $0.94 49,497,290.0 +1.79%
2024-11-20 $24.21 $23.55 $0.66 46,912,980.0 -0.79%
2024-11-19 $24.54 $24.09 $0.445 56,879,541.0 -2.58%
2024-11-18 $25.02 $24.16 $0.86 54,396,031.0 +2.01%
2024-11-15 $24.82 $24.23 $0.59 51,843,475.0 -2.72%
2024-11-14 $25.61 $24.93 $0.6754 45,799,071.0 +0.44%
2024-11-13 $25.14 $24.02 $1.12 56,749,942.0 +3.15%
2024-11-12 $24.96 $23.89 $1.07 58,735,150.0 -3.55%
2024-11-11 $26.29 $24.83 $1.46 65,521,775.0 -4.39%
2024-11-08 $26.43 $25.83 $0.60 75,087,025.0 -0.11%
2024-11-07 $26.38 $25.19 $1.19 98,122,970.0 +4.71%
2024-11-06 $25.12 $24.05 $1.07 113,896,396.0 +7.42%
2024-11-05 $23.58 $22.40 $1.18 58,076,274.0 +3.55%
2024-11-04 $23.00 $22.00 $1.00 83,613,266.0 -2.93%
2024-11-01 $23.58 $21.91 $1.67 168,101,551.0 +7.81%
2024-10-31 $22.25 $21.47 $0.78 100,723,735.0 -3.50%
2024-10-30 $22.93 $22.26 $0.67 47,980,666.0 -2.62%
2024-10-29 $23.14 $22.41 $0.73 71,179,375.0 -0.09%
2024-10-28 $23.27 $22.56 $0.71 38,633,996.0 +1.06%
2024-10-25 $23.34 $22.41 $0.9299 61,923,795.0 +1.52%
2024-10-24 $22.36 $21.97 $0.395 37,419,737.0 +1.64%
2024-10-23 $22.43 $21.57 $0.85 45,126,749.0 -1.87%
2024-10-22 $22.82 $22.17 $0.65 38,531,748.0 -1.93%

Intel Corp Stock (INTC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Intel Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni INTC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Intel Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Intel Corp Storia dei prezzi delle azioni (INTC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $26.43 $21.91 $4.52 1,132,730,027.0 +13.57%
2024-10 $23.82 $21.47 $2.35 1,179,161,328.0 -8.27%
2024-09 $24.66 $18.51 $6.15 2,067,490,539.0 +6.44%
2024-08 $30.71 $18.84 $11.87 1,965,903,348.0 -28.30%
2024-07 $37.16 $30.00 $7.15 1,138,537,484.0 -0.74%
2024-06 $31.48 $29.94 $1.54 710,525,340.0 +0.39%
2024-05 $32.42 $29.73 $2.69 972,455,438.0 +1.25%
2024-04 $45.41 $30.42 $14.99 1,227,694,152.0 -31.02%
2024-03 $46.63 $40.57 $6.06 944,464,461.0 +2.60%
2024-02 $45.27 $41.60 $3.67 809,658,685.0 -0.07%
2024-01 $50.30 $42.36 $7.94 990,449,496.0 -14.27%

Intel Corp Storia dei prezzi delle azioni (INTC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $51.28 $41.17 $10.11 823,074,968.0 +12.42%
2023-11 $45.34 $36.28 $9.06 803,819,256.0 +22.47%
2023-10 $37.22 $32.15 $5.07 788,392,737.0 +2.67%
2023-09 $40.07 $33.64 $6.43 839,441,123.0 +1.17%
2023-08 $36.02 $32.02 $4.00 714,512,154.0 -1.76%
2023-07 $37.19 $31.38 $5.81 784,636,053.0 +6.97%
2023-06 $37.11 $29.70 $7.41 1,049,513,692.0 +6.36%
2023-05 $32.29 $26.86 $5.43 943,926,393.0 +1.22%
2023-04 $33.84 $28.51 $5.33 728,838,351.0 -4.93%
2023-03 $32.90 $24.97 $7.93 1,193,311,817.0 +31.05%
2023-02 $31.17 $24.73 $6.44 880,285,334.0 -11.78%
2023-01 $30.49 $26.37 $4.12 840,710,486.0 +6.92%

Intel Corp Storia dei prezzi delle azioni (INTC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $30.48 $25.35 $5.13 758,549,805.0 -12.11%
2022-11 $31.34 $27.17 $4.16 788,906,856.0 +5.77%
2022-10 $29.22 $24.59 $4.63 980,999,384.0 +10.32%
2022-09 $32.38 $25.74 $6.64 888,818,570.0 -19.27%
2022-08 $37.69 $31.77 $5.92 898,878,222.0 -12.09%
2022-07 $40.73 $35.24 $5.49 748,481,184.0 -2.94%
2022-06 $44.93 $36.60 $8.33 758,882,672.0 -15.78%
2022-05 $46.64 $40.31 $6.33 766,356,794.0 +1.90%
2022-04 $49.90 $43.50 $6.40 639,184,851.0 -12.05%
2022-03 $52.51 $44.07 $8.44 848,842,479.0 +3.90%
2022-02 $49.97 $43.62 $6.34 753,552,582.0 -2.29%
2022-01 $56.28 $46.30 $9.98 879,880,574.0 -5.20%
semiconductors ADI
$213.96
price up icon 1.32%
semiconductors MU
$102.76
price up icon 4.54%
semiconductors ARM
$133.14
price down icon 0.41%
$155.46
price up icon 0.79%
semiconductors TXN
$198.20
price down icon 0.03%
Capitalizzazione:     |  Volume (24 ore):