Premium
Intel Corp (1INTC)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.146 | -5.75127973502 | 19.926 | 19.936 | 18.1 | 22046 | 19.17157998 | DE |
| 4 | -4.605 | -19.6921103271 | 23.385 | 24.3 | 18.1 | 33233 | 20.59947484 | DE |
| 12 | -2.605 | -12.1814355857 | 21.385 | 24.71 | 18.1 | 29869 | 21.39676908 | DE |
| 26 | -9.835 | -34.3700856194 | 28.615 | 33.94 | 16.866 | 32409 | 21.31431487 | DE |
| 52 | -23.62 | -55.7075471698 | 42.4 | 46.3 | 16.866 | 22791 | 24.96205168 | DE |
| 156 | -25.68 | -57.7597840756 | 44.46 | 49.815 | 16.866 | 11122 | 27.30762419 | DE |
| 260 | -33.62 | -64.1603053435 | 52.4 | 63.7 | 16.866 | 7757 | 29.81921009 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733158500 | 24.15 | 1.15 | 5.00 | 22.75 | 24.3 | 22.725 | 32259 |
| 1732899300 | 23 | 0.66 | 2.98 | 22.445 | 23 | 22.41 | 7414 |
| 1732812900 | 22.335 | 0.27 | 1.22 | 22.86 | 22.86 | 22.33 | 3247 |
| 1732726500 | 22.065 | -0.91 | -3.94 | 22.79 | 23.075 | 21.98 | 16931 |
| 1732640100 | 22.97 | -1.26 | -5.18 | 23.995 | 24.12 | 22.555 | 21764 |
| 1732553700 | 24.225 | 0.73 | 3.09 | 23.69 | 24.225 | 23.205 | 18542 |
| 1732294500 | 23.5 | 0.15 | 0.64 | 23.385 | 23.64 | 23.13 | 11225 |
| 1732208100 | 23.35 | 0.78 | 3.46 | 22.515 | 23.355 | 22.165 | 14469 |
| 1732121700 | 22.57 | -0.26 | -1.14 | 23 | 23.005 | 22.565 | 8898 |
| 1732035300 | 22.83 | -0.12 | -0.50 | 23.495 | 23.6 | 22.79 | 20578 |
| 1731948900 | 22.945 | -0.22 | -0.93 | 23.38 | 23.535 | 22.935 | 21821 |
| 1731689700 | 23.16 | -0.87 | -3.62 | 23.61 | 23.61 | 23 | 15008 |
| 1731603300 | 24.03 | 1.03 | 4.48 | 23.5 | 24.265 | 23.5 | 16244 |
| 1731516900 | 23 | 0.38 | 1.68 | 22.59 | 23.165 | 22.465 | 17824 |
| 1731430500 | 22.62 | -0.91 | -3.85 | 23.485 | 23.5 | 22.52 | 29408 |
| 1731344100 | 23.525 | -0.93 | -3.78 | 24.54 | 24.65 | 23.415 | 53499 |
| 1731084900 | 24.45 | 0.35 | 1.45 | 24.5 | 24.71 | 23.825 | 53912 |
| 1730998500 | 24.1 | 1.44 | 6.33 | 23.23 | 24.185 | 23.15 | 79487 |
| 1730912100 | 22.665 | 1.22 | 5.66 | 22.3 | 23.245 | 21.56 | 114428 |
| 1730825700 | 21.45 | 0.89 | 4.33 | 20.65 | 21.45 | 20.57 | 24347 |
| 1730739300 | 20.56 | -0.71 | -3.34 | 21.125 | 21.13 | 20.32 | 23016 |
| 1730480100 | 21.27 | 1.32 | 6.62 | 21.255 | 21.62 | 20.22 | 52927 |
| 1730393700 | 19.95 | -0.67 | -3.25 | 20.41 | 20.53 | 19.882 | 13850 |
| 1730307300 | 20.62 | -0.4 | -1.88 | 21.175 | 21.175 | 20.62 | 15310 |
| 1730220900 | 21.015 | -0.36 | -1.66 | 21.37 | 21.47 | 21 | 19006 |
| 1730134500 | 21.37 | -0.02 | -0.09 | 21.21 | 21.45 | 20.865 | 14954 |
| 1729871700 | 21.39 | 0.89 | 4.34 | 20.53 | 21.535 | 20.53 | 18687 |
| 1729785300 | 20.5 | -0.03 | -0.15 | 20.505 | 20.62 | 20.36 | 6201 |
| 1729698900 | 20.53 | -0.23 | -1.08 | 20.745 | 20.795 | 20.53 | 12625 |
| 1729612500 | 20.755 | 0.18 | 0.85 | 20.965 | 21.07 | 20.725 | 16674 |
| 1729526100 | 20.58 | -0.3 | -1.41 | 21.005 | 21.12 | 20.575 | 15896 |
| 1729266900 | 20.875 | 0.05 | 0.26 | 20.805 | 21.01 | 20.725 | 11611 |
| 1729180500 | 20.82 | 0.4 | 1.96 | 20.7 | 21.09 | 20.65 | 24866 |
| 1729094100 | 20.42 | -0.6 | -2.85 | 20.99 | 20.995 | 19.766 | 45216 |
| 1729007700 | 21.02 | -0.4 | -1.87 | 21.455 | 21.725 | 20.73 | 21467 |
| 1728921300 | 21.42 | -0.18 | -0.83 | 21.575 | 21.725 | 21.325 | 17532 |
| 1728662100 | 21.6 | 0.17 | 0.79 | 21.45 | 21.745 | 21.045 | 16603 |
| 1728575700 | 21.43 | 0.26 | 1.23 | 21.5 | 21.515 | 21.05 | 20587 |
| 1728489300 | 21.17 | 0.66 | 3.22 | 21.14 | 21.35 | 21.08 | 55912 |
| 1728402900 | 20.51 | 0.14 | 0.69 | 20.435 | 20.585 | 20.09 | 17315 |
| 1728316500 | 20.37 | -0.26 | -1.24 | 20.59 | 20.68 | 20.365 | 16787 |
| 1728057300 | 20.625 | 0.42 | 2.08 | 20.795 | 20.85 | 20.165 | 20029 |
| 1727970900 | 20.205 | -0.55 | -2.65 | 20.4 | 20.58 | 19.62 | 48025 |
| 1727884500 | 20.755 | 0.22 | 1.05 | 20.36 | 20.87 | 20.19 | 37564 |
| 1727798100 | 20.54 | -0.5 | -2.38 | 21.06 | 21.315 | 20.36 | 20783 |
| 1727711700 | 21.04 | -0.36 | -1.68 | 21.355 | 21.74 | 20.82 | 33045 |
| 1727452500 | 21.4 | 0.4 | 1.90 | 21.385 | 22.03 | 21.25 | 41049 |
| 1727366100 | 21 | -0.12 | -0.57 | 21.545 | 21.98 | 20.87 | 82881 |
| 1727279700 | 21.12 | 0.62 | 3.02 | 20.335 | 21.5 | 20.27 | 51457 |
| 1727193300 | 20.5 | 0.61 | 3.05 | 20.275 | 20.63 | 20.055 | 65714 |
| 1727106900 | 19.894 | 1.43 | 7.76 | 20.375 | 20.81 | 19.6 | 151023 |
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
