Mercado fechará em 5 h 49 min

Intel Corporation (INL.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
29,00-0,39 (-1,31%)
A partir de 03:25PM CEST. Mercado aberto.
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 202429,2029,3528,9329,0029,005.927
24 de jul. de 202430,1330,1729,3929,3929,395.474
23 de jul. de 202430,5630,6330,3030,3030,301.686
22 de jul. de 202430,5030,5730,2130,2630,2610.130
19 de jul. de 202432,4032,4030,3330,3730,377.562
18 de jul. de 202432,0032,9631,8032,1132,1112.499
17 de jul. de 202431,6933,3031,1631,8731,8721.765
16 de jul. de 202431,8831,8831,1631,1631,163.938
15 de jul. de 202431,9932,2031,5931,5931,597.304
12 de jul. de 202430,8432,5030,6931,6531,658.469
11 de jul. de 202432,1232,2130,7030,9830,986.782
10 de jul. de 202432,1332,1931,5632,1932,1913.960
09 de jul. de 202432,1332,7831,3331,9831,9826.406
08 de jul. de 202429,9531,4729,7431,4031,4016.956
05 de jul. de 202428,8429,6128,8429,5129,511.150
04 de jul. de 202428,9929,0828,8929,0829,083.593
03 de jul. de 202428,9529,0028,7228,8328,839.274
02 de jul. de 202428,7528,9828,5828,8728,872.548
01 de jul. de 202428,8328,8928,6028,6028,602.301
28 de jun. de 202428,6129,0528,6128,9128,912.908
27 de jun. de 202428,5528,5928,4028,5328,532.074
26 de jun. de 202428,7428,8428,4928,5928,592.616
25 de jun. de 202428,5228,7528,3428,6328,634.146
24 de jun. de 202429,1729,2228,6628,7528,755.225
21 de jun. de 202428,8029,1328,5529,0329,031.975
20 de jun. de 202428,6528,9828,5628,7728,772.416
19 de jun. de 202428,5128,6728,5128,5228,526.786
18 de jun. de 202429,0029,2528,5028,5228,523.481
17 de jun. de 202428,6028,7528,2028,7528,754.457
14 de jun. de 202428,4028,5028,2628,3728,373.255
13 de jun. de 202428,5028,5028,0028,3828,384.705
12 de jun. de 202429,0029,0028,3328,3328,334.043
11 de jun. de 202428,7028,8428,5728,8328,834.168
10 de jun. de 202428,8028,8028,2928,5928,595.964
07 de jun. de 202428,1028,3527,9528,1428,1420.054
06 de jun. de 202428,3028,4027,8027,9527,959.339
05 de jun. de 202428,0928,3027,6528,2428,247.064
04 de jun. de 202427,8528,5527,6227,7927,797.268
03 de jun. de 202428,7028,7327,6827,7527,759.711
31 de mai. de 202428,1028,1027,5827,8327,836.132
30 de mai. de 202427,9228,0627,8828,0628,063.753
29 de mai. de 202428,6828,6827,9327,9327,936.553
28 de mai. de 202428,5228,7628,3028,4528,456.840
27 de mai. de 202428,8028,8028,4928,6328,6310.546
24 de mai. de 202428,0028,5327,7028,2928,2912.001
23 de mai. de 202429,1029,3227,7527,7527,7511.957
22 de mai. de 202429,2229,6028,8828,9728,977.468
21 de mai. de 202429,7529,7529,1729,2529,258.455
20 de mai. de 202429,5829,7929,3529,5429,542.701
17 de mai. de 202429,6829,6829,0829,2329,2313.507
16 de mai. de 202429,0029,5828,7629,5329,5316.496
15 de mai. de 202428,7928,8128,4928,5928,5911.880
14 de mai. de 202428,3728,6428,3728,6028,609.546
13 de mai. de 202427,8128,7827,8128,2828,287.023
10 de mai. de 202428,0828,2227,8627,8627,866.610
09 de mai. de 202427,7228,0127,7227,9027,905.158
08 de mai. de 202428,7028,7527,6927,8827,8819.291
07 de mai. de 202428,7629,1728,5628,5628,569.241
06 de mai. de 202428,9528,9528,5628,5828,588.638
06 de mai. de 20240.125 Dividendo
03 de mai. de 202428,6128,7828,5028,6428,518.370
02 de mai. de 202428,6928,8628,2828,4028,2713.080
30 de abr. de 202429,4029,4528,5428,5428,4216.106
29 de abr. de 202429,8329,9429,1029,2529,128.961
26 de abr. de 202430,5930,5928,8029,6029,4725.493
25 de abr. de 202432,1032,7832,1032,7832,642.933
24 de abr. de 202432,3532,7532,2532,3432,206.567
23 de abr. de 202432,3032,4732,0032,0031,864.145
22 de abr. de 202432,2032,4732,1032,2332,095.479
19 de abr. de 202432,4032,7832,0032,5332,386.934
18 de abr. de 202433,4433,6032,6632,9032,763.477
17 de abr. de 202434,5034,5033,3133,4733,325.933
16 de abr. de 202434,1934,4233,8334,3234,172.807
15 de abr. de 202433,5034,3533,4634,0833,938.903
12 de abr. de 202435,1535,3033,6533,6533,506.992
11 de abr. de 202434,6335,0334,5834,9334,783.293
10 de abr. de 202435,4435,7134,5134,5134,367.039
09 de abr. de 202435,0435,3534,4035,2235,078.444
08 de abr. de 202435,6035,8034,9534,9534,807.385
05 de abr. de 202436,9037,0035,6235,7035,547.876
04 de abr. de 202437,0037,4636,7836,7936,6318.854
03 de abr. de 202439,3039,3037,2537,2837,1223.997
02 de abr. de 202441,1041,5440,5340,6940,5116.573
28 de mar. de 202440,2441,1940,2440,8140,6311.247
27 de mar. de 202438,9440,3138,8140,1239,942.318
26 de mar. de 202438,7038,8638,4738,7838,617.056
25 de mar. de 202438,5138,9037,5538,5838,4110.511
22 de mar. de 202439,4439,6239,0039,3539,184.451
21 de mar. de 202439,3439,8938,9838,9838,8110.298
20 de mar. de 202439,0740,2838,2038,9038,746.307
19 de mar. de 202439,3339,3538,3039,1238,953.471
18 de mar. de 202439,2939,7039,2139,3039,135.510
15 de mar. de 202439,3639,4938,9539,2439,073.717
14 de mar. de 202439,7240,0139,0039,3139,148.453
13 de mar. de 202441,2041,2039,5139,5139,338.447
12 de mar. de 202441,2241,4940,9041,2041,024.315
11 de mar. de 202440,4541,0939,9541,0940,9111.518
08 de mar. de 202442,5843,1040,3540,4240,2416.576
07 de mar. de 202440,9642,3540,8642,0241,8411.570
06 de mar. de 202439,9841,1039,9640,6540,478.561
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...