Mercado abrirá em 55 mins

Intel Corporation (INL.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
33,35-0,12 (-0,36%)
A partir de 12:18PM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202433,4433,6033,3533,3533,35870
17 de abr. de 202434,5034,5033,3133,4733,475.933
16 de abr. de 202434,1934,4233,8334,3234,322.807
15 de abr. de 202433,5034,3533,4634,0834,088.903
12 de abr. de 202435,1535,3033,6533,6533,656.992
11 de abr. de 202434,6335,0334,5834,9334,933.293
10 de abr. de 202435,4435,7134,5134,5134,517.039
09 de abr. de 202435,0435,3534,4035,2235,228.444
08 de abr. de 202435,6035,8034,9534,9534,957.385
05 de abr. de 202436,9037,0035,6235,7035,707.876
04 de abr. de 202437,0037,4636,7836,7936,7918.854
03 de abr. de 202439,3039,3037,2537,2837,2823.997
02 de abr. de 202441,1041,5440,5340,6940,6916.573
28 de mar. de 202440,2441,1940,2440,8140,8111.247
27 de mar. de 202438,9440,3138,8140,1240,122.318
26 de mar. de 202438,7038,8638,4738,7838,787.056
25 de mar. de 202438,5138,9037,5538,5838,5810.511
22 de mar. de 202439,4439,6239,0039,3539,354.451
21 de mar. de 202439,3439,8938,9838,9838,9810.298
20 de mar. de 202439,0740,2838,2038,9038,906.307
19 de mar. de 202439,3339,3538,3039,1239,123.471
18 de mar. de 202439,2939,7039,2139,3039,305.510
15 de mar. de 202439,3639,4938,9539,2439,243.717
14 de mar. de 202439,7240,0139,0039,3139,318.453
13 de mar. de 202441,2041,2039,5139,5139,518.447
12 de mar. de 202441,2241,4940,9041,2041,204.315
11 de mar. de 202440,4541,0939,9541,0941,0911.518
08 de mar. de 202442,5843,1040,3540,4240,4216.576
07 de mar. de 202440,9642,3540,8642,0242,0211.570
06 de mar. de 202439,9841,1039,9640,6540,658.561
05 de mar. de 202441,9941,9939,5639,5639,568.452
04 de mar. de 202440,5142,7140,4242,1242,1214.706
01 de mar. de 202439,9440,6739,8040,6040,6010.064
29 de fev. de 202438,5039,6338,3739,6339,633.357
28 de fev. de 202439,4239,5538,8138,8438,846.224
27 de fev. de 202439,7039,8639,2039,4039,406.110
26 de fev. de 202440,0840,2039,5639,7739,775.098
23 de fev. de 202439,9040,2039,5639,8739,8710.831
22 de fev. de 202440,9841,4539,4739,8039,8017.306
21 de fev. de 202441,2841,2939,8339,9239,921.727
20 de fev. de 202441,2842,2640,2841,0341,0315.997
19 de fev. de 202440,7940,9740,5340,8540,853.670
16 de fev. de 202441,1041,1440,2840,5840,587.766
15 de fev. de 202441,4641,9240,9340,9340,938.153
14 de fev. de 202440,5041,1040,5041,0841,0810.295
13 de fev. de 202441,0041,0240,0640,1540,1511.376
12 de fev. de 202440,1041,6940,1041,1341,1313.556
09 de fev. de 202439,4440,2239,4440,2240,225.678
08 de fev. de 202439,5539,7439,3539,5839,583.080
07 de fev. de 202439,8540,0039,4739,7639,766.101
06 de fev. de 202439,7539,9639,3239,6739,6711.777
06 de fev. de 20240.125 Dividendo
05 de fev. de 202439,3040,1039,2339,8839,7510.828
02 de fev. de 202439,5339,5338,6339,2239,096.414
01 de fev. de 202439,9740,2439,2039,8839,767.179
31 de jan. de 202439,7740,2438,9040,0439,9215.452
30 de jan. de 202440,5040,6039,5439,5439,427.307
29 de jan. de 202440,5840,9439,7040,4740,3420.944
26 de jan. de 202440,1141,4439,5040,1340,0041.712
25 de jan. de 202445,3246,3245,3245,7445,6010.951
24 de jan. de 202445,0045,6944,4545,0344,8913.638
23 de jan. de 202444,1045,0043,8344,9344,795.701
22 de jan. de 202444,6045,5043,7844,4444,3113.154
19 de jan. de 202443,1444,5943,0044,4044,2713.622
18 de jan. de 202442,3043,4942,3043,1042,961.792
17 de jan. de 202443,2143,2142,2142,2442,111.777
16 de jan. de 202442,7743,3342,6742,9942,865.027
15 de jan. de 202443,1043,1042,7542,9342,803.299
12 de jan. de 202443,3143,5442,7643,0042,873.574
11 de jan. de 202443,6043,6042,7443,2243,085.113
10 de jan. de 202443,9744,2642,9443,2843,1510.532
09 de jan. de 202444,3044,3343,8444,1744,032.957
08 de jan. de 202443,3044,4042,6244,0943,9513.831
05 de jan. de 202442,8843,4042,1042,7442,618.440
04 de jan. de 202442,8443,4941,0042,7442,6014.494
03 de jan. de 202443,7643,7942,9943,1042,9613.083
02 de jan. de 202445,5045,6043,3743,3743,2312.934
29 de dez. de 202345,6145,7345,3545,5245,382.812
28 de dez. de 202345,8945,9045,2045,5145,374.060
27 de dez. de 202345,4046,1945,3045,5845,4418.770
22 de dez. de 202342,8343,6942,4643,5243,3824.747
21 de dez. de 202341,9742,8041,8942,7142,5814.187
20 de dez. de 202342,7842,7941,9741,9741,837.806
19 de dez. de 202341,7542,4941,5442,4342,307.934
18 de dez. de 202342,4042,4441,7241,9441,814.792
15 de dez. de 202341,3343,1941,2642,1241,987.497
14 de dez. de 202341,2942,8140,7840,7840,6616.181
13 de dez. de 202340,8641,1240,5840,5840,453.055
12 de dez. de 202341,5441,5440,7740,7740,647.725
11 de dez. de 202339,5941,5539,5941,2441,128.827
08 de dez. de 202339,0339,8338,8539,7339,615.012
07 de dez. de 202338,1839,2138,0039,1038,975.649
06 de dez. de 202338,8039,2338,5538,5638,4427.212
05 de dez. de 202338,5039,0138,5038,9438,8210.951
04 de dez. de 202339,9540,1038,7039,0438,925.844
01 de dez. de 202340,7440,9339,8140,2940,172.166
30 de nov. de 202341,1041,3640,7241,1140,983.029
29 de nov. de 202340,2041,2440,2040,9940,863.096
28 de nov. de 202340,1740,2539,8540,1540,038.051
27 de nov. de 202339,9540,6339,9040,3040,176.138
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...