Scarica l'app Stockscreener
30.09
0.30%
+0.09
Dopo l'orario di chiusura:
30.135
0.045
+0.15%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché INTC Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Intel Corp. (INTC)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-09 | $30.39 | $29.80 | $0.58 | 43,522,644.0 | +0.30% |
| 2024-05-08 | $30.15 | $29.73 | $0.42 | 59,480,212.0 | -2.22% |
| 2024-05-07 | $31.45 | $30.61 | $0.84 | 41,841,583.0 | -0.94% |
| 2024-05-06 | $31.20 | $30.73 | $0.47 | 35,724,765.0 | +0.23% |
| 2024-05-03 | $31.05 | $30.70 | $0.355 | 35,974,987.0 | +1.28% |
| 2024-05-02 | $30.67 | $30.19 | $0.48 | 47,779,183.0 | +0.46% |
| 2024-05-01 | $31.04 | $30.02 | $1.02 | 57,539,632.0 | -0.33% |
| 2024-04-30 | $31.18 | $30.42 | $0.755 | 69,953,894.0 | -2.84% |
| 2024-04-29 | $31.91 | $31.07 | $0.84 | 58,361,475.0 | -1.63% |
| 2024-04-26 | $32.24 | $30.64 | $1.60 | 119,468,925.0 | -9.20% |
| 2024-04-25 | $35.30 | $34.50 | $0.795 | 61,876,828.0 | +1.77% |
| 2024-04-24 | $35.18 | $34.34 | $0.84 | 50,111,100.0 | +0.64% |
| 2024-04-23 | $34.60 | $34.18 | $0.42 | 41,266,097.0 | -0.38% |
| 2024-04-22 | $34.57 | $34.08 | $0.495 | 36,679,083.0 | +0.61% |
| 2024-04-19 | $35.13 | $34.18 | $0.95 | 58,182,382.0 | -2.40% |
| 2024-04-18 | $35.66 | $34.77 | $0.89 | 41,778,523.0 | -1.79% |
| 2024-04-17 | $36.13 | $35.37 | $0.7597 | 40,282,964.0 | -1.60% |
| 2024-04-16 | $36.51 | $35.76 | $0.746 | 30,121,750.0 | -0.14% |
| 2024-04-15 | $36.70 | $35.89 | $0.81 | 50,533,949.0 | +1.74% |
| 2024-04-12 | $36.70 | $35.60 | $1.10 | 80,041,626.0 | -5.16% |
| 2024-04-11 | $37.67 | $37.08 | $0.59 | 41,754,529.0 | +1.16% |
| 2024-04-10 | $38.22 | $37.02 | $1.20 | 50,954,191.0 | -2.95% |
| 2024-04-09 | $38.58 | $37.33 | $1.25 | 78,097,416.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $31.45 | $29.73 | $1.72 | 365,385,650.0 | -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% |
1.27%
0.74%
Capitalizzazione:
|
Volume (24 ore):