Stockscreener 앱 받기
0.32%
Intel Corp. 주식 (INTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $30.45 | $30.13 | $0.3249 | 16,746,865.0 | +0.33% |
| 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% |
Intel Corp. 주식 (INTC) 연도별 가격 이력
이 심층 분석에서는 Intel Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intel Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intel Corp. 주식 (INTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $31.45 | $29.73 | $1.72 | 338,609,871.0 | -0.92% |
| 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. 주식 (INTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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. 주식 (INTC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.77%
자본화:
|
볼륨(24시간):