Premium
Intel Corp (1INTC)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -8.19277108434 | 24.9 | 25.33 | 21.675 | 52998 | 23.25294296 | DE |
| 4 | 3.258 | 16.6207529844 | 19.602 | 26.175 | 18.178 | 73536 | 22.84468333 | DE |
| 12 | 3.066 | 15.4895422855 | 19.794 | 26.175 | 18.1 | 47301 | 21.53315469 | DE |
| 26 | 4.844 | 26.8872113677 | 18.016 | 26.175 | 16.866 | 41637 | 21.11054738 | DE |
| 52 | -16.635 | -42.119255602 | 39.495 | 43 | 16.866 | 30485 | 23.16017622 | DE |
| 156 | -19.235 | -45.6942629766 | 42.095 | 47.205 | 16.866 | 13837 | 25.76233662 | DE |
| 260 | -27.54 | -54.6428571429 | 50.4 | 58.38 | 16.866 | 9509 | 28.25277596 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740761700 | 22.875 | -0.01 | -0.04 | 22.09 | 23.45 | 21.79 | 47702 |
| 1740675300 | 22.885 | 0.3 | 1.33 | 22.545 | 23.245 | 22.255 | 29905 |
| 1740588900 | 22.585 | 0.48 | 2.19 | 21.99 | 22.6 | 21.99 | 25665 |
| 1740502500 | 22.1 | -1.37 | -5.82 | 22.96 | 23.11 | 21.675 | 45528 |
| 1740416100 | 23.465 | -0.79 | -3.24 | 24.04 | 24.065 | 22.56 | 105440 |
| 1740156900 | 24.25 | 0.45 | 1.91 | 24.9 | 25.33 | 24.25 | 58450 |
| 1740070500 | 23.795 | -1.11 | -4.46 | 24.14 | 24.65 | 23.45 | 91689 |
| 1739984100 | 24.905 | 0.09 | 0.36 | 26.065 | 26.175 | 24.44 | 158395 |
| 1739897700 | 24.815 | 0.9 | 3.74 | 23.625 | 25.1 | 23.37 | 271073 |
| 1739811300 | 23.92 | 1.75 | 7.87 | 23.355 | 23.985 | 23.355 | 68393 |
| 1739552100 | 22.175 | -1.08 | -4.62 | 23.57 | 24.15 | 21.755 | 112673 |
| 1739465700 | 23.25 | 2.27 | 10.79 | 21.73 | 23.845 | 21.285 | 150577 |
| 1739379300 | 20.985 | 0.16 | 0.77 | 20.17 | 21.68 | 20.17 | 78089 |
| 1739292900 | 20.825 | 1.73 | 9.03 | 19.02 | 20.825 | 19 | 55703 |
| 1739206500 | 19.1 | 0.65 | 3.53 | 18.596 | 19.44 | 18.518 | 30860 |
| 1738947300 | 18.448 | -0.19 | -1.03 | 18.678 | 18.744 | 18.36 | 25246 |
| 1738860900 | 18.64 | -0.12 | -0.63 | 18.8 | 19.076 | 18.64 | 11454 |
| 1738774500 | 18.758 | 0.07 | 0.40 | 18.836 | 18.882 | 18.178 | 21693 |
| 1738688100 | 18.684 | -0.34 | -1.79 | 19.078 | 19.078 | 18.4 | 33346 |
| 1738601700 | 19.024 | -0.23 | -1.17 | 18.798 | 19.104 | 18.32 | 35534 |
| 1738342500 | 19.25 | 0.52 | 2.77 | 19.602 | 19.8 | 18.858 | 61001 |
| 1738256100 | 18.732 | -0.39 | -2.05 | 19.14 | 19.19 | 18.636 | 30545 |
| 1738169700 | 19.124 | 0.02 | 0.13 | 19.174 | 19.3 | 19.05 | 17946 |
| 1738083300 | 19.1 | -0.55 | -2.80 | 19.618 | 19.85 | 18.95 | 25385 |
| 1737996900 | 19.65 | -0.43 | -2.14 | 19.288 | 20.2 | 19.01 | 43988 |
| 1737737700 | 20.08 | -0.54 | -2.60 | 20.605 | 20.605 | 19.868 | 23924 |
| 1737651300 | 20.615 | -0.4 | -1.90 | 21 | 21.005 | 20.555 | 32083 |
| 1737564900 | 21.015 | 0 | 0.00 | 21.015 | 21.015 | 21.015 | 0 |
| 1737478500 | 21.015 | -0.32 | -1.50 | 21.4 | 21.85 | 20.905 | 93366 |
| 1737392100 | 21.335 | 0.76 | 3.69 | 21.27 | 21.6 | 21.105 | 49414 |
| 1737132900 | 20.575 | 1.48 | 7.72 | 19.13 | 20.945 | 19.046 | 145382 |
| 1737046500 | 19.1 | 0.23 | 1.22 | 19.416 | 19.416 | 18.92 | 18332 |
| 1736960100 | 18.87 | 0.41 | 2.23 | 18.612 | 18.97 | 18.604 | 9800 |
| 1736873700 | 18.458 | 0.04 | 0.23 | 18.894 | 18.99 | 18.4 | 19796 |
| 1736787300 | 18.416 | -0.14 | -0.78 | 18.654 | 18.74 | 18.378 | 18499 |
| 1736528100 | 18.56 | -0.6 | -3.13 | 19.256 | 19.354 | 18.5 | 32422 |
| 1736441700 | 19.16 | -0.17 | -0.89 | 19.3 | 19.362 | 19.16 | 9496 |
| 1736355300 | 19.332 | -0.13 | -0.69 | 19.442 | 19.526 | 19.15 | 23190 |
| 1736268900 | 19.466 | -0.29 | -1.45 | 19.208 | 19.556 | 19.11 | 22506 |
| 1736182500 | 19.752 | -0.06 | -0.30 | 20.07 | 20.215 | 19.7 | 46527 |
| 1735923300 | 19.812 | 0.03 | 0.17 | 19.742 | 19.946 | 19.492 | 18197 |
| 1735836900 | 19.778 | 0.64 | 3.35 | 19.504 | 19.834 | 19.43 | 21946 |
| 1735577700 | 19.136 | -0.34 | -1.77 | 19.412 | 19.486 | 19 | 10317 |
| 1735318500 | 19.48 | 0.16 | 0.85 | 19.588 | 19.67 | 19.278 | 14542 |
| 1734972900 | 19.316 | 0.57 | 3.05 | 19.046 | 19.348 | 18.78 | 41561 |
| 1734713700 | 18.744 | 0.09 | 0.50 | 18.36 | 18.808 | 18.1 | 27278 |
| 1734627300 | 18.65 | -0.91 | -4.66 | 18.976 | 18.976 | 18.49 | 42853 |
| 1734540900 | 19.562 | 0.09 | 0.47 | 19.55 | 19.628 | 19.38 | 13540 |
| 1734454500 | 19.47 | -0.12 | -0.61 | 19.514 | 19.874 | 19.47 | 17687 |
| 1734368100 | 19.59 | 0.18 | 0.93 | 19.464 | 19.61 | 19.07 | 17601 |
| 1734108900 | 19.41 | -0.22 | -1.11 | 19.926 | 19.936 | 19.408 | 18548 |
| 1734022500 | 19.628 | 0.53 | 2.76 | 19.086 | 19.824 | 19.05 | 27803 |
| 1733936100 | 19.1 | -0.2 | -1.04 | 19.272 | 19.384 | 18.968 | 32666 |
| 1733849700 | 19.3 | -0.38 | -1.91 | 19.856 | 19.89 | 19.21 | 23932 |
| 1733763300 | 19.676 | -0.12 | -0.63 | 19.926 | 19.952 | 19.6 | 49035 |
| 1733504100 | 19.8 | -0.14 | -0.69 | 19.794 | 19.912 | 19.56 | 43418 |
| 1733417700 | 19.938 | -1.02 | -4.85 | 20.94 | 21.1 | 19.56 | 126575 |
| 1733331300 | 20.955 | -0.77 | -3.52 | 21.685 | 21.71 | 20.89 | 55415 |
| 1733244900 | 21.72 | -2.43 | -10.06 | 22.9 | 22.965 | 21.55 | 84200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
