»
»
»

Historique action Intel Corporation

Cotation du 25/04/2019 à 19h09 Intel Corporation -1,79% 57,670$
  • INTC - US4581401001
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Intel Corporation

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
24/04/2019 58,720 -0,10% 17 604 063 58,520 59,289 58,140
23/04/2019 58,780 -0,07% 17 016 381 58,890 58,980 58,500
22/04/2019 58,820 +0,56% 12 313 145 58,150 58,830 57,880
18/04/2019 58,490 -0,12% 20 014 509 58,710 58,880 58,123
17/04/2019 58,560 +3,26% 38 572 213 58,440 59,590 58,120
16/04/2019 56,710 +0,76% 30 057 096 56,660 57,470 56,070
15/04/2019 56,280 -0,25% 10 986 907 56,460 56,555 55,920
12/04/2019 56,420 +1,11% 12 639 631 56,210 56,490 55,840
11/04/2019 55,800 +0,09% 10 807 343 55,760 56,070 55,630
10/04/2019 55,750 +0,78% 12 841 758 55,320 55,860 55,320
09/04/2019 55,320 -0,65% 13 204 508 55,350 55,430 54,900
08/04/2019 55,680 +0,14% 11 751 791 55,280 55,740 55,200
05/04/2019 55,600 -0,57% 18 919 001 55,750 55,950 54,870
04/04/2019 55,920 +0,79% 16 421 107 55,270 56,140 55,270
03/04/2019 55,480 +2,06% 24 439 758 55,030 55,990 54,890
01/04/2019 54,510 +1,51% 17 216 944 54,340 54,570 54,100
29/03/2019 53,700 +1,11% 18 599 921 53,800 54,040 53,480
28/03/2019 53,110 -0,09% 13 599 277 53,250 53,440 52,770
27/03/2019 53,160 -0,52% 19 418 554 53,590 53,860 52,940
26/03/2019 53,440 +1,25% 17 710 038 53,320 53,770 53,040
59,590 Cours le plus haut sur la période, le mercredi 17 avril 2019
52,375 Cours le plus bas sur la période, le lundi 25 mars 2019

Partenaires de Boursier.com