Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTC.US
21.41+0.50(+2.42%)(czas lokalny: 17.09.2024 15:51)Intel Corp
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 21.50 | 22.58 | 21.24 | 21.41 | 179 249 840 | 0 |
16.09.2024 | 19.84 | 21.07 | 19.76 | 20.92 | 108 082 928 | 0 |
13.09.2024 | 19.58 | 19.80 | 19.50 | 19.65 | 37 895 936 | 0 |
12.09.2024 | 19.25 | 19.54 | 19.04 | 19.36 | 46 150 876 | 0 |
11.09.2024 | 18.85 | 19.69 | 18.52 | 19.63 | 58 740 896 | 0 |
10.09.2024 | 19.02 | 19.11 | 18.51 | 18.98 | 48 341 432 | 0 |
09.09.2024 | 19.02 | 19.54 | 18.95 | 19.09 | 52 650 592 | 0 |
06.09.2024 | 19.38 | 19.40 | 18.64 | 18.90 | 75 572 856 | 0 |
05.09.2024 | 19.38 | 19.90 | 19.24 | 19.42 | 54 590 584 | 0 |
04.09.2024 | 19.76 | 20.05 | 19.28 | 19.42 | 78 786 728 | 0 |
03.09.2024 | 21.54 | 21.69 | 19.99 | 20.11 | 96 777 424 | 0 |
30.08.2024 | 21.25 | 22.12 | 21.00 | 22.04 | 177 560 608 | 0 |
29.08.2024 | 19.76 | 20.60 | 19.75 | 20.13 | 64 529 700 | 0 |
28.08.2024 | 19.98 | 20.11 | 19.51 | 19.61 | 50 144 900 | 0 |
27.08.2024 | 20.13 | 20.26 | 19.84 | 20.07 | 43 862 000 | 0 |
26.08.2024 | 20.53 | 20.56 | 19.95 | 20.13 | 58 534 800 | 0 |
23.08.2024 | 20.32 | 20.93 | 20.26 | 20.54 | 73 398 400 | 0 |
22.08.2024 | 21.39 | 21.40 | 20.04 | 20.10 | 81 444 704 | 0 |
21.08.2024 | 21.07 | 21.44 | 21.07 | 21.41 | 57 028 900 | 0 |
20.08.2024 | 21.21 | 21.23 | 20.82 | 20.99 | 84 161 296 | 0 |
19.08.2024 | 20.89 | 21.86 | 20.84 | 21.52 | 65 956 300 | 0 |
16.08.2024 | 20.53 | 20.90 | 20.41 | 20.87 | 48 582 700 | 0 |
15.08.2024 | 20.32 | 21.06 | 20.23 | 20.69 | 84 814 896 | 0 |
14.08.2024 | 20.49 | 20.50 | 19.79 | 19.92 | 56 758 200 | 0 |
13.08.2024 | 19.48 | 20.48 | 19.47 | 20.47 | 77 511 296 | 0 |
12.08.2024 | 19.87 | 19.97 | 19.00 | 19.36 | 54 677 600 | 0 |
09.08.2024 | 20.08 | 20.15 | 19.50 | 19.71 | 76 394 496 | 0 |
08.08.2024 | 19.10 | 20.55 | 18.84 | 20.49 | 96 836 800 | 0 |
07.08.2024 | 19.92 | 20.25 | 18.95 | 18.99 | 97 972 304 | 0 |
06.08.2024 | 20.32 | 20.63 | 19.75 | 19.83 | 106 670 400 | 0 |
05.08.2024 | 20.20 | 20.39 | 19.29 | 20.11 | 147 385 696 | 0 |
02.08.2024 | 21.94 | 21.98 | 20.42 | 21.48 | 300 895 904 | 0 |
01.08.2024 | 30.43 | 30.71 | 28.89 | 29.05 | 107 672 496 | 0 |
31.07.2024 | 30.54 | 30.87 | 30.28 | 30.74 | 56 110 600 | 0 |
30.07.2024 | 30.85 | 30.91 | 30.01 | 30.13 | 48 256 600 | 0 |
29.07.2024 | 31.42 | 31.47 | 30.79 | 30.83 | 32 342 200 | 0 |
26.07.2024 | 31.43 | 31.56 | 31.02 | 31.35 | 38 352 500 | 0 |
25.07.2024 | 31.37 | 31.99 | 30.95 | 31.10 | 49 774 000 | 0 |
24.07.2024 | 32.53 | 32.80 | 31.66 | 31.70 | 62 216 700 | 0 |
23.07.2024 | 32.96 | 33.23 | 32.83 | 32.95 | 29 466 400 | 0 |
22.07.2024 | 33.28 | 33.41 | 32.76 | 33.37 | 48 503 700 | 0 |
19.07.2024 | 34.57 | 34.58 | 32.85 | 32.98 | 69 628 704 | 0 |
18.07.2024 | 34.96 | 36.30 | 34.53 | 34.87 | 84 188 600 | 0 |
17.07.2024 | 36.08 | 37.16 | 34.40 | 34.46 | 112 304 200 | 0 |
16.07.2024 | 34.36 | 34.45 | 33.84 | 34.34 | 28 409 900 | 0 |
15.07.2024 | 34.70 | 35.23 | 34.31 | 34.46 | 39 847 900 | 0 |
12.07.2024 | 33.77 | 35.48 | 33.77 | 34.49 | 62 792 600 | 0 |
11.07.2024 | 35.03 | 35.15 | 33.31 | 33.50 | 55 213 700 | 0 |
10.07.2024 | 34.44 | 34.97 | 34.13 | 34.87 | 52 256 200 | 0 |
09.07.2024 | 35.02 | 35.22 | 33.72 | 34.59 | 97 546 896 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus