Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTC.US
34.50+0.22(+0.64%)(czas lokalny: 24.04.2024 16:00)Intel Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 34.81 | 35.18 | 34.34 | 34.50 | 53 261 096 | 0 |
23.04.2024 | 34.34 | 34.60 | 34.18 | 34.28 | 46 834 040 | 0 |
22.04.2024 | 34.39 | 34.57 | 34.08 | 34.41 | 39 909 928 | 0 |
19.04.2024 | 35.13 | 35.13 | 34.18 | 34.20 | 59 070 312 | 0 |
18.04.2024 | 35.42 | 35.66 | 34.77 | 35.04 | 42 334 396 | 0 |
17.04.2024 | 36.08 | 36.13 | 35.37 | 35.68 | 41 173 344 | 0 |
16.04.2024 | 36.27 | 36.51 | 35.76 | 36.26 | 30 607 502 | 0 |
15.04.2024 | 36.02 | 36.70 | 35.89 | 36.31 | 50 751 564 | 0 |
12.04.2024 | 36.67 | 36.70 | 35.60 | 35.69 | 80 254 792 | 0 |
11.04.2024 | 37.44 | 37.67 | 37.08 | 37.63 | 41 909 088 | 0 |
10.04.2024 | 37.88 | 38.22 | 37.02 | 37.20 | 51 108 380 | 0 |
09.04.2024 | 38.08 | 38.58 | 37.33 | 38.33 | 78 782 984 | 0 |
08.04.2024 | 38.63 | 38.86 | 37.91 | 37.98 | 56 967 788 | 0 |
05.04.2024 | 39.32 | 39.46 | 38.51 | 38.71 | 67 263 032 | 0 |
04.04.2024 | 40.55 | 40.78 | 39.70 | 39.73 | 57 307 232 | 0 |
03.04.2024 | 41.37 | 41.65 | 40.22 | 40.33 | 83 717 976 | 0 |
02.04.2024 | 44.00 | 44.08 | 43.50 | 43.94 | 32 748 360 | 0 |
01.04.2024 | 44.32 | 45.41 | 44.18 | 44.52 | 31 712 592 | 0 |
28.03.2024 | 43.77 | 44.17 | 44.17 | 44.17 | 54 204 192 | 0 |
27.03.2024 | 42.57 | 43.83 | 42.50 | 43.77 | 51 017 828 | 0 |
26.03.2024 | 41.95 | 42.27 | 41.66 | 41.99 | 39 109 652 | 0 |
25.03.2024 | 40.90 | 42.22 | 40.57 | 41.83 | 47 276 532 | 0 |
22.03.2024 | 42.23 | 42.80 | 42.09 | 42.57 | 28 495 794 | 0 |
21.03.2024 | 43.00 | 43.60 | 42.32 | 42.42 | 50 807 592 | 0 |
20.03.2024 | 43.00 | 43.01 | 41.41 | 42.20 | 74 864 992 | 0 |
19.03.2024 | 42.26 | 42.29 | 41.44 | 42.05 | 34 672 952 | 0 |
18.03.2024 | 43.08 | 43.38 | 42.59 | 42.71 | 27 668 184 | 0 |
15.03.2024 | 42.45 | 43.15 | 42.35 | 42.64 | 66 952 856 | 0 |
14.03.2024 | 43.25 | 43.35 | 42.51 | 42.75 | 38 100 016 | 0 |
13.03.2024 | 44.51 | 44.98 | 43.20 | 43.23 | 53 195 932 | 0 |
12.03.2024 | 45.00 | 45.27 | 44.46 | 45.24 | 31 795 832 | 0 |
11.03.2024 | 43.85 | 44.93 | 43.66 | 44.86 | 35 050 984 | 0 |
08.03.2024 | 46.43 | 46.63 | 44.00 | 44.00 | 54 916 600 | 0 |
07.03.2024 | 45.60 | 46.42 | 45.18 | 46.15 | 50 378 152 | 0 |
06.03.2024 | 43.93 | 45.51 | 43.55 | 44.51 | 52 652 044 | 0 |
05.03.2024 | 44.53 | 44.87 | 42.69 | 43.16 | 56 655 136 | 0 |
04.03.2024 | 44.30 | 46.61 | 43.85 | 45.61 | 59 990 812 | 0 |
01.03.2024 | 43.38 | 44.27 | 43.13 | 43.82 | 41 426 072 | 0 |
29.02.2024 | 42.40 | 43.15 | 42.35 | 43.05 | 48 875 120 | 0 |
28.02.2024 | 42.44 | 42.45 | 41.91 | 41.99 | 26 928 470 | 0 |
27.02.2024 | 43.26 | 43.27 | 42.51 | 42.73 | 25 126 372 | 0 |
26.02.2024 | 43.49 | 43.68 | 42.82 | 42.99 | 27 035 380 | 0 |
23.02.2024 | 43.15 | 43.51 | 42.66 | 42.99 | 33 810 712 | 0 |
22.02.2024 | 44.64 | 44.68 | 42.53 | 42.98 | 62 809 320 | 0 |
21.02.2024 | 44.46 | 44.69 | 43.08 | 43.47 | 57 714 968 | 0 |
20.02.2024 | 44.25 | 45.17 | 43.42 | 44.52 | 61 514 136 | 0 |
16.02.2024 | 44.01 | 43.51 | 43.51 | 43.51 | 29 975 300 | 0 |
15.02.2024 | 44.75 | 45.27 | 44.02 | 44.05 | 44 024 508 | 0 |
14.02.2024 | 43.81 | 44.29 | 43.39 | 44.19 | 36 186 232 | 0 |
13.02.2024 | 43.00 | 43.63 | 42.76 | 43.16 | 36 622 232 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus