Mercado fechado

Intel Corporation (INL.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
32,46-0,89 (-2,67%)
No fechamento: 05:35PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202433,5832,9132,3932,4632,4632.362
18 de abr. de 202433,5833,6933,0033,3533,3533.136
17 de abr. de 202433,9434,1233,5933,5933,5917.209
16 de abr. de 202434,0634,4433,7434,1134,1121.425
15 de abr. de 202433,5634,3933,5434,3934,3936.826
12 de abr. de 202435,1735,3233,8834,1934,1942.366
11 de abr. de 202434,7934,8834,5734,7734,7714.713
10 de abr. de 202435,5435,6734,7834,8534,8536.357
09 de abr. de 202435,0635,1334,4034,8934,8928.855
08 de abr. de 202435,6335,7935,4035,4035,4033.888
05 de abr. de 202436,8136,9535,6135,7435,7433.754
04 de abr. de 202437,2637,4537,1737,2637,2638.807
03 de abr. de 202439,0039,1937,6837,7937,7971.530
02 de abr. de 202441,2841,6240,5640,6740,6748.896
28 de mar. de 202440,5441,2440,2341,0941,0936.038
27 de mar. de 202438,8040,2038,7639,8439,8417.366
26 de mar. de 202438,6538,8738,4438,8138,8130.259
25 de mar. de 202438,6238,8537,5038,6338,6385.719
22 de mar. de 202439,3839,6238,9439,2239,2227.200
21 de mar. de 202439,3339,9939,1139,8239,8230.579
20 de mar. de 202438,9740,6338,4438,4438,44106.038
19 de mar. de 202439,3139,3838,2038,7038,7026.454
18 de mar. de 202439,4039,7539,1839,3439,3441.306
15 de mar. de 202439,3339,6339,0339,3039,3026.172
14 de mar. de 202439,7840,0438,9339,3739,3730.008
13 de mar. de 202441,0241,1139,8039,8739,8731.103
12 de mar. de 202441,2541,5140,8841,1041,1022.450
11 de mar. de 202440,3741,0339,9540,9640,9651.001
08 de mar. de 202442,4943,0341,0141,0341,0359.841
07 de mar. de 202441,0042,3140,9642,2442,2462.359
06 de mar. de 202440,0141,2439,9441,0941,0936.100
05 de mar. de 202441,9041,9139,9740,1740,1779.649
04 de mar. de 202440,6941,5340,4241,4541,4538.722
01 de mar. de 202439,9940,6539,8240,4940,4946.558
29 de fev. de 202438,5739,6038,3839,4439,4431.247
28 de fev. de 202439,5839,5838,8339,0439,0425.808
27 de fev. de 202439,6939,8839,4139,4239,4220.503
26 de fev. de 202439,7840,2039,5239,7839,7828.840
23 de fev. de 202440,0140,1939,4539,7439,7449.393
22 de fev. de 202441,1341,5039,4540,0140,0160.661
21 de fev. de 202441,2541,3240,1740,7440,7440.431
20 de fev. de 202441,3042,3940,1340,5840,58101.784
19 de fev. de 202440,6241,0040,5041,0041,0012.737
16 de fev. de 202441,1041,1340,2240,6240,6222.987
15 de fev. de 202441,4741,9541,1941,3541,3543.408
14 de fev. de 202440,5341,2840,4741,0841,0831.079
13 de fev. de 202440,9941,0040,0840,5340,5333.456
12 de fev. de 202440,2341,3740,1941,3741,3738.008
09 de fev. de 202439,5240,2739,3839,8639,8618.853
08 de fev. de 202439,6039,7339,3939,4039,409.756
07 de fev. de 202439,6240,0039,4339,7439,7418.389
06 de fev. de 202439,9639,9939,2739,5839,5832.257
06 de fev. de 20240.125 Dividendo
05 de fev. de 202439,1739,9239,1739,7639,6431.020
02 de fev. de 202439,3439,8538,5839,3539,2332.288
01 de fev. de 202439,9940,2639,2439,3139,1943.692
31 de jan. de 202439,6039,6038,8939,2639,1485.302
30 de jan. de 202440,5640,6539,6639,8639,7348.414
29 de jan. de 202440,7440,9939,6339,8439,7187.165
26 de jan. de 202440,1541,6039,8540,8340,70347.705
25 de jan. de 202445,7646,3645,4446,0445,90109.508
24 de jan. de 202445,3545,7544,2745,3145,1668.718
23 de jan. de 202444,4444,5443,7344,2844,1530.425
22 de jan. de 202444,7445,3543,8044,1343,9969.729
19 de jan. de 202443,4943,6742,8543,5443,4134.218
18 de jan. de 202442,5143,8242,2843,5343,3930.774
17 de jan. de 202443,0443,1042,0842,5342,4020.964
16 de jan. de 202442,7843,3542,6943,1543,0247.825
15 de jan. de 202442,9643,1442,6342,9042,7715.294
12 de jan. de 202443,2643,5442,5042,7342,6017.031
11 de jan. de 202443,6343,6542,8042,8042,6715.950
10 de jan. de 202444,1044,2542,9643,1743,0319.933
09 de jan. de 202444,2344,3543,8343,9343,7922.319
08 de jan. de 202442,9044,1342,5943,9543,8141.348
05 de jan. de 202442,9043,5041,9743,1743,0346.541
04 de jan. de 202443,1043,5341,1042,7742,6461.026
03 de jan. de 202443,7543,7942,9443,0642,9271.228
02 de jan. de 202445,5145,5243,7644,0843,9565.406
29 de dez. de 202345,4945,6945,3845,4745,3329.437
28 de dez. de 202345,8745,9745,1545,5945,4542.452
27 de dez. de 202345,7546,2645,2445,5845,44132.059
22 de dez. de 202342,7043,6942,5543,6543,5139.637
21 de dez. de 202342,0142,4441,8142,4442,3142.505
20 de dez. de 202342,6742,8142,2042,5842,4418.321
19 de dez. de 202341,7242,0141,5241,9241,7927.866
18 de dez. de 202342,2442,5041,7041,8741,7338.192
15 de dez. de 202341,4043,2841,3143,1042,9767.623
14 de dez. de 202341,4742,8540,9841,5141,3835.656
13 de dez. de 202340,9641,0340,4040,6040,4817.135
12 de dez. de 202341,5041,5340,7240,7840,6634.182
11 de dez. de 202339,7941,2239,6341,0840,9537.059
08 de dez. de 202338,9039,8038,8839,6139,4918.209
07 de dez. de 202338,2038,9137,6238,8538,7232.459
06 de dez. de 202339,0139,3538,6938,7938,6738.256
05 de dez. de 202338,7639,0138,5638,6638,5430.106
04 de dez. de 202340,0340,1338,6338,7138,5843.250
01 de dez. de 202340,9541,0139,5639,9439,8120.020
30 de nov. de 202341,1941,2840,7441,0540,9235.745
29 de nov. de 202340,2241,1840,2240,9440,8128.889
28 de nov. de 202340,2040,3139,7740,2640,1322.911
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...