Mercado abrirá em 6 h 17 min

Intel Corp (INL.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
29,51+0,43 (+1,48%)
A partir de 08:26AM CEST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202429,5129,5129,5129,5129,51100
16 de mai. de 202428,8929,0828,8929,0829,08100
15 de mai. de 202428,7128,7128,7128,7128,71-
14 de mai. de 202428,3928,3928,3928,3928,39-
13 de mai. de 202427,8127,8127,8127,8127,81-
10 de mai. de 202427,9927,9927,9927,9927,99-
09 de mai. de 202427,8527,8527,8527,8527,85-
08 de mai. de 202428,5828,5828,5828,5828,58-
07 de mai. de 202428,8028,8028,8028,8028,80-
06 de mai. de 202428,8028,8028,8028,8028,80-
06 de mai. de 20240.125 Dividendo
03 de mai. de 202428,5728,7228,5728,7228,5964
02 de mai. de 202428,5028,7428,5028,7328,60130
30 de abr. de 202429,3529,3528,9428,9428,8150
29 de abr. de 202429,8029,8029,8029,8029,67380
26 de abr. de 202430,1330,3130,1330,3130,1767
25 de abr. de 202432,0632,0632,0632,0631,93-
24 de abr. de 202432,2732,2732,2732,2732,13-
23 de abr. de 202432,2632,2632,2632,2632,11-
22 de abr. de 202432,1732,1732,1732,1732,03-
19 de abr. de 202432,3032,7032,3032,7032,561
18 de abr. de 202433,4833,4833,4833,4833,33-
17 de abr. de 202434,4134,4134,4134,4134,26-
16 de abr. de 202434,1034,1034,1034,1033,95-
15 de abr. de 202433,5333,5333,5333,5333,3850
12 de abr. de 202435,1335,1335,1335,1334,98-
11 de abr. de 202434,6534,8434,6534,8434,69600
10 de abr. de 202435,4935,4935,4935,4935,34-
09 de abr. de 202434,9234,9234,9234,9234,7770
08 de abr. de 202435,5035,5035,5035,5035,35-
05 de abr. de 202436,7436,7836,7436,7836,611
04 de abr. de 202437,1837,4737,1837,4737,3050
03 de abr. de 202439,0639,0639,0639,0638,89-
02 de abr. de 202441,1041,1041,1041,1040,92-
28 de mar. de 202440,3340,3340,3340,3340,15-
27 de mar. de 202438,8340,3538,8340,3540,17152
26 de mar. de 202438,6738,6738,6738,6738,50-
25 de mar. de 202438,7038,7038,7038,7038,53-
22 de mar. de 202439,4439,4439,2639,2639,08342
21 de mar. de 202439,1539,3139,1539,3139,1450
20 de mar. de 202439,0040,0139,0040,0139,8415
19 de mar. de 202439,2239,2239,2239,2239,05-
18 de mar. de 202439,3939,4939,3939,4939,32250
15 de mar. de 202439,2639,2639,2639,2639,08-
14 de mar. de 202439,6339,6339,6339,6339,46-
13 de mar. de 202441,1541,1540,7640,9440,767
12 de mar. de 202441,2241,4041,2241,4041,21150
11 de mar. de 202440,2840,2840,2840,2840,10230
08 de mar. de 202442,5042,9042,5042,9042,72233
07 de mar. de 202440,9641,6740,9641,6741,4913
06 de mar. de 202439,8339,8339,8339,8339,66-
05 de mar. de 202441,8041,8041,8041,8041,62-
04 de mar. de 202440,7142,5740,7142,5742,3812
01 de mar. de 202439,9540,0539,9540,0539,8850
29 de fev. de 202438,5438,7838,5438,7838,62100
28 de fev. de 202439,4639,4639,4639,4639,28-
27 de fev. de 202439,5639,6839,5639,6839,51120
26 de fev. de 202439,6939,7039,6939,7039,5375
23 de fev. de 202439,7839,9039,7839,9039,735
22 de fev. de 202440,9241,0940,0140,0139,841.489
21 de fev. de 202441,1741,1741,1741,1740,99-
20 de fev. de 202441,0141,0141,0141,0140,83-
19 de fev. de 202440,6940,6940,6940,6940,51-
16 de fev. de 202441,0141,0141,0141,0140,8437
15 de fev. de 202441,3041,6241,3041,6241,4460
14 de fev. de 202440,4240,7240,4240,7240,5510
13 de fev. de 202440,8540,8540,8540,8540,68-
12 de fev. de 202440,1240,2440,1240,2440,0662
09 de fev. de 202439,4439,5039,4439,5039,3310
08 de fev. de 202439,5439,5439,5439,5439,37-
07 de fev. de 202439,7439,7439,7439,7439,57-
06 de fev. de 202439,7439,7439,5139,5139,33540
06 de fev. de 20240.125 Dividendo
05 de fev. de 202439,3039,8839,3039,8839,58102
02 de fev. de 202439,5439,5439,2139,2138,92200
01 de fev. de 202439,9739,9739,9739,9739,68-
31 de jan. de 202439,3839,3839,3839,3839,09-
30 de jan. de 202440,4540,4540,4540,4540,15-
29 de jan. de 202440,3840,8340,3840,8340,5212
26 de jan. de 202440,1840,1840,0340,0339,7395
25 de jan. de 202445,2045,8345,2045,8345,4950
24 de jan. de 202445,2245,2245,2245,2244,88-
23 de jan. de 202444,2944,2944,2944,2943,96-
22 de jan. de 202444,5444,6944,5444,6944,36200
19 de jan. de 202443,2343,2343,2343,2342,91-
18 de jan. de 202442,2442,2442,2442,2441,9215
17 de jan. de 202442,8542,8542,8542,8542,53-
16 de jan. de 202442,7742,7742,7742,7742,45-
15 de jan. de 202442,7542,7542,7542,7542,43-
12 de jan. de 202443,2643,2642,7542,7542,435
11 de jan. de 202443,4743,4743,4743,4743,15-
10 de jan. de 202443,8844,1143,8844,1143,7847
09 de jan. de 202444,1044,1044,1044,1043,77-
08 de jan. de 202442,9442,9442,9442,9442,62-
05 de jan. de 202442,7542,7542,7542,7542,43-
04 de jan. de 202442,9443,0642,9443,0342,7010
03 de jan. de 202443,7543,7543,7543,7543,42-
02 de jan. de 202445,4445,4445,4445,4445,10-
29 de dez. de 202345,4745,4945,4545,4545,11100
28 de dez. de 202345,6745,6745,6745,6745,33-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...