Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTC.US
30.85+0.66(+2.19%)(czas lokalny: 31.05.2024 16:00)Intel Corp.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 30.22 | 30.96 | 29.94 | 30.85 | 95 797 528 | 0 |
30.05.2024 | 30.21 | 30.50 | 30.06 | 30.19 | 33 382 756 | 0 |
29.05.2024 | 30.46 | 30.67 | 30.11 | 30.13 | 35 848 612 | 0 |
28.05.2024 | 30.93 | 31.37 | 30.66 | 31.06 | 36 799 148 | 0 |
24.05.2024 | 30.29 | 30.72 | 30.72 | 30.72 | 42 434 488 | 0 |
23.05.2024 | 31.42 | 31.57 | 29.87 | 30.08 | 62 014 548 | 0 |
22.05.2024 | 31.91 | 32.07 | 31.09 | 31.42 | 36 706 436 | 0 |
21.05.2024 | 32.00 | 32.24 | 31.62 | 31.74 | 42 975 364 | 0 |
20.05.2024 | 31.85 | 32.42 | 31.76 | 32.10 | 31 989 000 | 0 |
17.05.2024 | 32.08 | 32.11 | 31.59 | 31.83 | 41 449 776 | 0 |
16.05.2024 | 31.64 | 32.26 | 31.52 | 32.03 | 47 752 828 | 0 |
15.05.2024 | 31.38 | 31.40 | 30.81 | 31.27 | 36 992 928 | 0 |
14.05.2024 | 30.62 | 31.11 | 30.61 | 31.05 | 47 759 856 | 0 |
13.05.2024 | 30.00 | 31.13 | 30.00 | 30.51 | 51 459 144 | 0 |
10.05.2024 | 30.30 | 30.45 | 29.84 | 29.85 | 42 931 288 | 0 |
09.05.2024 | 29.93 | 30.39 | 29.80 | 30.09 | 45 003 400 | 0 |
08.05.2024 | 30.00 | 30.15 | 29.73 | 30.00 | 63 734 596 | 0 |
07.05.2024 | 31.09 | 31.45 | 30.61 | 30.68 | 44 683 400 | 0 |
06.05.2024 | 31.11 | 31.20 | 30.73 | 30.97 | 36 185 572 | 0 |
03.05.2024 | 30.92 | 31.05 | 30.70 | 30.90 | 36 794 828 | 0 |
02.05.2024 | 30.56 | 30.67 | 30.19 | 30.52 | 50 899 440 | 0 |
01.05.2024 | 30.14 | 31.04 | 30.02 | 30.37 | 60 654 760 | 0 |
30.04.2024 | 31.01 | 31.18 | 30.42 | 30.47 | 72 346 360 | 0 |
29.04.2024 | 31.87 | 31.91 | 31.07 | 31.36 | 58 533 264 | 0 |
26.04.2024 | 31.71 | 32.24 | 30.64 | 31.88 | 119 742 496 | 0 |
25.04.2024 | 34.58 | 35.30 | 34.50 | 35.11 | 66 549 404 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus