Mercado abrirá em 2 h 14 min

Intel Corp (INL.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
28,73-0,21 (-0,73%)
A partir de 10:04AM CEST. Mercado aberto.
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 202428,5028,7428,5028,7328,73130
30 de abr. de 202429,3529,3528,9428,9428,9450
29 de abr. de 202429,8029,8029,8029,8029,80380
26 de abr. de 202430,1330,3130,1330,3130,3167
25 de abr. de 202432,0632,0632,0632,0632,06-
24 de abr. de 202432,2732,2732,2732,2732,27-
23 de abr. de 202432,2632,2632,2632,2632,26-
22 de abr. de 202432,1732,1732,1732,1732,17-
19 de abr. de 202432,3032,7032,3032,7032,701
18 de abr. de 202433,4833,4833,4833,4833,48-
17 de abr. de 202434,4134,4134,4134,4134,41-
16 de abr. de 202434,1034,1034,1034,1034,10-
15 de abr. de 202433,5333,5333,5333,5333,5350
12 de abr. de 202435,1335,1335,1335,1335,13-
11 de abr. de 202434,6534,8434,6534,8434,84600
10 de abr. de 202435,4935,4935,4935,4935,49-
09 de abr. de 202434,9234,9234,9234,9234,9270
08 de abr. de 202435,5035,5035,5035,5035,50-
05 de abr. de 202436,7436,7836,7436,7836,781
04 de abr. de 202437,1837,4737,1837,4737,4750
03 de abr. de 202439,0639,0639,0639,0639,06-
02 de abr. de 202441,1041,1041,1041,1041,10-
28 de mar. de 202440,3340,3340,3340,3340,33-
27 de mar. de 202438,8340,3538,8340,3540,35152
26 de mar. de 202438,6738,6738,6738,6738,67-
25 de mar. de 202438,7038,7038,7038,7038,70-
22 de mar. de 202439,4439,4439,2639,2639,26342
21 de mar. de 202439,1539,3139,1539,3139,3150
20 de mar. de 202439,0040,0139,0040,0140,0115
19 de mar. de 202439,2239,2239,2239,2239,22-
18 de mar. de 202439,3939,4939,3939,4939,49250
15 de mar. de 202439,2639,2639,2639,2639,26-
14 de mar. de 202439,6339,6339,6339,6339,63-
13 de mar. de 202441,1541,1540,7640,9440,947
12 de mar. de 202441,2241,4041,2241,4041,40150
11 de mar. de 202440,2840,2840,2840,2840,28230
08 de mar. de 202442,5042,9042,5042,9042,90233
07 de mar. de 202440,9641,6740,9641,6741,6713
06 de mar. de 202439,8339,8339,8339,8339,83-
05 de mar. de 202441,8041,8041,8041,8041,80-
04 de mar. de 202440,7142,5740,7142,5742,5712
01 de mar. de 202439,9540,0539,9540,0540,0550
29 de fev. de 202438,5438,7838,5438,7838,78100
28 de fev. de 202439,4639,4639,4639,4639,46-
27 de fev. de 202439,5639,6839,5639,6839,68120
26 de fev. de 202439,6939,7039,6939,7039,7075
23 de fev. de 202439,7839,9039,7839,9039,905
22 de fev. de 202440,9241,0940,0140,0140,011.489
21 de fev. de 202441,1741,1741,1741,1741,17-
20 de fev. de 202441,0141,0141,0141,0141,01-
19 de fev. de 202440,6940,6940,6940,6940,69-
16 de fev. de 202441,0141,0141,0141,0141,0137
15 de fev. de 202441,3041,6241,3041,6241,6260
14 de fev. de 202440,4240,7240,4240,7240,7210
13 de fev. de 202440,8540,8540,8540,8540,85-
12 de fev. de 202440,1240,2440,1240,2440,2462
09 de fev. de 202439,4439,5039,4439,5039,5010
08 de fev. de 202439,5439,5439,5439,5439,54-
07 de fev. de 202439,7439,7439,7439,7439,74-
06 de fev. de 202439,7439,7439,5139,5139,51540
06 de fev. de 20240.125 Dividendo
05 de fev. de 202439,3039,8839,3039,8839,76102
02 de fev. de 202439,5439,5439,2139,2139,09200
01 de fev. de 202439,9739,9739,9739,9739,85-
31 de jan. de 202439,3839,3839,3839,3839,26-
30 de jan. de 202440,4540,4540,4540,4540,32-
29 de jan. de 202440,3840,8340,3840,8340,7012
26 de jan. de 202440,1840,1840,0340,0339,9095
25 de jan. de 202445,2045,8345,2045,8345,6950
24 de jan. de 202445,2245,2245,2245,2245,07-
23 de jan. de 202444,2944,2944,2944,2944,15-
22 de jan. de 202444,5444,6944,5444,6944,55200
19 de jan. de 202443,2343,2343,2343,2343,09-
18 de jan. de 202442,2442,2442,2442,2442,1015
17 de jan. de 202442,8542,8542,8542,8542,72-
16 de jan. de 202442,7742,7742,7742,7742,64-
15 de jan. de 202442,7542,7542,7542,7542,62-
12 de jan. de 202443,2643,2642,7542,7542,625
11 de jan. de 202443,4743,4743,4743,4743,33-
10 de jan. de 202443,8844,1143,8844,1143,9747
09 de jan. de 202444,1044,1044,1044,1043,96-
08 de jan. de 202442,9442,9442,9442,9442,81-
05 de jan. de 202442,7542,7542,7542,7542,62-
04 de jan. de 202442,9443,0642,9443,0342,8910
03 de jan. de 202443,7543,7543,7543,7543,61-
02 de jan. de 202445,4445,4445,4445,4445,29-
29 de dez. de 202345,4745,4945,4545,4545,31100
28 de dez. de 202345,6745,6745,6745,6745,53-
27 de dez. de 202345,4645,4645,4645,4645,32-
22 de dez. de 202342,7142,7142,6542,6542,52160
21 de dez. de 202341,8641,8641,8641,8641,73-
20 de dez. de 202342,7042,7042,4442,4442,3110
19 de dez. de 202341,7441,7441,7441,7441,61-
18 de dez. de 202342,1142,1142,1142,1141,98-
15 de dez. de 202341,0842,6841,0842,6842,5523
14 de dez. de 202341,1941,1941,1941,1941,06-
13 de dez. de 202340,8640,8640,8640,8640,73-
12 de dez. de 202341,3141,3141,3141,3141,18-
11 de dez. de 202339,5839,5839,5839,5839,45-
08 de dez. de 202339,0339,0339,0339,0338,90-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...