Intel Corp

OTC:INTC.Q, US4581401001
42,010 21:59
-0,340 (-0,80%)

Historische koersen - april 2022

Datum Open Slot Laag   Hoog Volume Verschil %
01 apr 49,830 48,110 47,325
49,900 46.598.563 -1,450 -2,93%
04 apr 48,170 49,200 47,915
49,230 23.811.324 +1,090 +2,27%
05 apr 48,830 48,130 48,020
48,980 25.779.171 -1,070 -2,17%
06 apr 47,440 47,540 47,240
48,170 31.518.748 -0,590 -1,23%
07 apr 47,425 47,560 46,770
47,910 24.116.972 +0,020 +0,04%
08 apr 47,280 47,020 46,845
47,580 22.167.256 -0,540 -1,14%
11 apr 46,900 46,570 46,530
47,295 30.352.478 -0,450 -0,96%
12 apr 47,320 46,500 46,410
47,910 29.861.379 -0,070 -0,15%
13 apr 46,750 47,010 46,550
47,269 22.171.270 +0,510 +1,10%
14 apr 46,745 45,670 45,620
46,750 36.181.843 -1,340 -2,85%
18 apr 45,530 46,640 45,520
46,890 25.593.058 +0,970 +2,12%
19 apr 46,600 47,930 46,340
48,000 31.483.102 +1,290 +2,77%
20 apr 48,360 48,110 47,975
48,750 22.787.142 +0,180 +0,38%
21 apr 48,620 47,500 47,400
48,900 27.316.886 -0,610 -1,27%
22 apr 47,450 46,540 46,500
47,650 28.219.860 -0,960 -2,02%
25 apr 46,210 47,060 46,180
47,140 35.999.251 +0,520 +1,12%
26 apr 46,690 45,520 45,510
46,840 35.356.573 -1,540 -3,27%
27 apr 45,480 45,220 45,010
46,060 28.320.904 -0,300 -0,66%
28 apr 45,785 46,840 45,541
47,270 41.097.044 +1,620 +3,58%
29 apr 44,990 43,590 43,500
45,360 70.765.887 -3,250 -6,94%

Brussel real time stocks quotedata by Euronext. Other real time EU stocks, by Cboe Europe Ltd.; US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront