»
»
»

Historique action Intel Corporation

Cotation du 23/09/2019 à 23h20 Intel Corporation +0,35% 50,900$
  • INTC - US4581401001
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Intel Corporation

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
23/09/2019 50,900 +0,35% 20 650 194 50,830 51,225 50,390
20/09/2019 50,720 -1,65% 38 627 742 51,600 51,880 50,560
19/09/2019 51,570 -0,33% 11 846 837 51,700 51,990 51,500
18/09/2019 51,740 -0,40% 15 027 108 52,130 52,130 51,160
17/09/2019 51,950 -0,48% 19 885 243 52,050 52,144 51,350
16/09/2019 52,200 -0,65% 13 330 612 51,900 52,285 51,701
13/09/2019 52,540 -0,89% 18 009 031 52,760 53,000 52,234
12/09/2019 53,010 +0,42% 23 303 895 53,000 53,330 52,065
11/09/2019 52,790 +1,87% 18 737 180 51,600 52,790 51,380
10/09/2019 51,820 +0,45% 18 527 524 51,330 51,840 50,825
09/09/2019 51,590 +1,32% 20 368 021 51,060 52,030 51,020
06/09/2019 50,920 +1,64% 17 061 763 50,250 50,990 50,070
05/09/2019 50,100 +2,41% 30 013 310 49,925 51,170 49,870
04/09/2019 48,920 +4,13% 23 450 058 47,560 48,950 47,540
03/09/2019 46,980 -0,91% 15 003 563 47,120 47,220 46,495
30/08/2019 47,410 +1,15% 16 921 716 47,240 47,790 47,160
29/08/2019 46,870 +2,36% 17 803 295 46,460 47,220 46,400
28/08/2019 45,790 0,00% 14 879 985 45,700 45,910 45,370
27/08/2019 45,790 +0,50% 16 924 297 45,870 46,120 45,500
26/08/2019 45,560 +1,33% 22 079 277 45,820 45,820 45,250
53,330 Cours le plus haut sur la période, le jeudi 12 septembre 2019
45,250 Cours le plus bas sur la période, le lundi 26 août 2019

Partenaires de Boursier.com