Intel Corporation (INTC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
08/08/2023 |
23.887.254 |
-0,65%
|
34,63
|
33,86
|
35,10
|
35,00
|
07/08/2023 |
14.449.550 |
0,26%
|
35,39
|
34,75
|
35,55
|
35,23
|
04/08/2023 |
15.592.161 |
1,14%
|
34,31
|
34,52
|
35,555
|
35,14
|
03/08/2023 |
14.622.610 |
1,34%
|
34,31
|
34,13
|
35,025
|
34,85
|
02/08/2023 |
24.671.558 |
-3,94%
|
35,16
|
34,281
|
35,18
|
34,39
|
01/08/2023 |
13.973.972 |
0,00%
|
35,80
|
35,28
|
36,02
|
35,77
|
31/07/2023 |
31.878.788 |
-2,91%
|
36,90
|
35,675
|
37,17
|
35,76
|
28/07/2023 |
55.859.669 |
6,60%
|
36,75
|
35,51
|
36,99
|
36,83
|
27/07/2023 |
29.342.064 |
0,15%
|
34,80
|
34,11
|
35,03
|
34,4103
|
26/07/2023 |
22.730.150 |
0,65%
|
33,72
|
33,70
|
34,525
|
34,3215
|
25/07/2023 |
20.349.725 |
1,40%
|
33,68
|
33,40
|
34,34
|
34,10
|
24/07/2023 |
15.475.931 |
-1,15%
|
33,85
|
33,56
|
34,455
|
33,63
|
21/07/2023 |
45.132.544 |
1,95%
|
33,71
|
33,42
|
34,25
|
34,02
|
20/07/2023 |
24.707.825 |
-2,90%
|
33,74
|
33,235
|
34,205
|
33,46
|
19/07/2023 |
17.696.225 |
-0,15%
|
34,30
|
34,33
|
34,835
|
34,45
|
18/07/2023 |
18.647.021 |
0,38%
|
34,30
|
33,835
|
34,70
|
34,50
|
17/07/2023 |
20.920.162 |
3,62%
|
33,15
|
33,07
|
34,60
|
34,35
|
14/07/2023 |
16.657.291 |
-2,16%
|
33,76
|
33,00
|
33,87
|
33,14
|
13/07/2023 |
18.711.537 |
-0,32%
|
34,16
|
33,62
|
34,30
|
33,87
|
12/07/2023 |
22.523.383 |
2,04%
|
33,67
|
33,06
|
34,075
|
33,98
|
11/07/2023 |
17.228.434 |
1,59%
|
32,82
|
32,5001
|
33,36
|
33,2589
|
10/07/2023 |
22.437.437 |
2,98%
|
31,84
|
31,81
|
32,8299
|
32,80
|
07/07/2023 |
15.423.370 |
-0,31%
|
32,00
|
31,82
|
32,4073
|
31,87
|
06/07/2023 |
25.932.678 |
-1,26%
|
31,86
|
31,38
|
32,0393
|
32,1003
|
05/07/2023 |
21.271.103 |
-3,30%
|
33,53
|
32,5001
|
33,33
|
32,51
|
04/07/2023 |
10.003.089 |
0,42%
|
33,53
|
33,14
|
33,89
|
33,58
|
03/07/2023 |
10.002.850 |
0,36%
|
33,53
|
33,14
|
33,89
|
33,56
|
30/06/2023 |
21.830.426 |
1,34%
|
33,34
|
33,16
|
33,555
|
33,35
|
29/06/2023 |
22.638.511 |
-1,89%
|
33,30
|
32,49
|
33,328
|
32,935
|
28/06/2023 |
20.775.692 |
-1,47%
|
33,59
|
33,04
|
33,81
|
33,60
|
27/06/2023 |
20.846.366 |
2,28%
|
33,22
|
33,01
|
34,23
|
34,10
|
26/06/2023 |
23.217.721 |
1,03%
|
33,19
|
33,095
|
33,99
|
33,34
|
23/06/2023 |
28.845.458 |
0,89%
|
32,17
|
32,03
|
33,45
|
33,00
|
22/06/2023 |
26.836.793 |
-0,58%
|
32,71
|
32,125
|
33,24
|
32,71
|
21/06/2023 |
41.728.973 |
-5,97%
|
34,93
|
32,83
|
35,05
|
32,91
|
20/06/2023 |
39.093.049 |
-3,77%
|
36,79
|
34,715
|
37,11
|
35,00
|
19/06/2023 |
74.017.583 |
1,48%
|
36,39
|
35,60
|
36,795
|
36,35
|
16/06/2023 |
74.017.583 |
1,48%
|
36,39
|
35,60
|
36,795
|
36,35
|
15/06/2023 |
38.165.792 |
0,48%
|
35,24
|
34,92
|
36,4175
|
35,75
|
14/06/2023 |
44.360.203 |
5,01%
|
33,92
|
33,80
|
35,60
|
35,61
|
13/06/2023 |
31.576.470 |
2,48%
|
33,80
|
33,07
|
33,95
|
33,89
|
12/06/2023 |
36.390.256 |
5,52%
|
31,93
|
31,36
|
33,30
|
33,07
|
09/06/2023 |
24.255.783 |
-1,51%
|
31,93
|
30,68
|
31,99
|
31,34
|
08/06/2023 |
21.705.818 |
1,73%
|
31,49
|
31,06
|
31,85
|
31,82
|
07/06/2023 |
25.739.163 |
1,03%
|
31,03
|
30,93
|
31,365
|
31,28
|
06/06/2023 |
25.954.477 |
3,58%
|
29,74
|
29,70
|
31,45
|
30,93
|
05/06/2023 |
28.330.953 |
-4,66%
|
31,30
|
29,83
|
31,40
|
29,85
|
02/06/2023 |
22.018.744 |
0,58%
|
31,35
|
30,825
|
31,5899
|
31,309
|
01/06/2023 |
30.958.951 |
-0,99%
|
29,70
|
31,08
|
31,94
|
31,13
|
31/05/2023 |
32.425.691 |
3,41%
|
29,65
|
28,96
|
30,05
|
31,44
|
30/05/2023 |
32.425.691 |
3,41%
|
29,65
|
28,96
|
30,05
|
29,99
|
29/05/2023 |
42.748.478 |
5,77%
|
27,40
|
27,10
|
29,09
|
28,98
|
26/05/2023 |
42.748.478 |
5,77%
|
27,40
|
27,10
|
29,09
|
28,98
|
25/05/2023 |
44.161.793 |
-5,48%
|
28,25
|
26,855
|
28,27
|
27,41
|
24/05/2023 |
14.499.871 |
-1,76%
|
29,31
|
28,82
|
29,49
|
28,99
|
23/05/2023 |
17.995.862 |
-2,54%
|
30,00
|
29,49
|
30,195
|
29,51
|
22/05/2023 |
16.850.061 |
1,17%
|
29,90
|
29,815
|
30,45
|
30,28
|
19/05/2023 |
24.118.952 |
0,84%
|
29,56
|
29,50
|
30,24
|
29,93
|
18/05/2023 |
21.894.545 |
2,77%
|
29,00
|
28,872
|
29,755
|
29,67
|
17/05/2023 |
24.109.247 |
0,00%
|
29,54
|
28,68
|
29,55
|
29,22
|
16/05/2023 |
13.016.143 |
-1,95%
|
29,61
|
29,21
|
29,90
|
29,22
|
15/05/2023 |
18.079.034 |
2,94%
|
28,92
|
28,88
|
29,825
|
29,80
|
12/05/2023 |
14.160.802 |
0,31%
|
29,03
|
28,72
|
29,10
|
28,95
|
11/05/2023 |
26.316.619 |
-3,74%
|
29,61
|
28,82
|
29,66
|
28,8485
|
10/05/2023 |
20.824.777 |
-0,43%
|
30,29
|
29,495
|
30,3938
|
29,97
|
09/05/2023 |
16.814.648 |
-2,18%
|
30,34
|
29,915
|
30,5799
|
30,10
|
08/05/2023 |
17.019.171 |
-0,71%
|
30,70
|
30,39
|
30,8563
|
30,77
|
05/05/2023 |
21.120.806 |
-0,80%
|
31,31
|
30,73
|
31,41
|
30,99
|
04/05/2023 |
25.936.382 |
2,18%
|
30,45
|
30,3804
|
31,72
|
31,19
|
03/05/2023 |
25.373.677 |
2,75%
|
30,62
|
30,25
|
31,11
|
30,59
|
02/05/2023 |
17.026.131 |
-1,75%
|
30,28
|
29,75
|
30,575
|
29,77
|
01/05/2023 |
20.885.079 |
-2,40%
|
31,02
|
30,28
|
31,24
|
30,315
|
28/04/2023 |
43.636.244 |
4,02%
|
31,93
|
30,81
|
32,57
|
31,06
|
27/04/2023 |
30.431.306 |
2,79%
|
28,70
|
28,51
|
29,945
|
29,86
|
26/04/2023 |
23.819.035 |
0,45%
|
29,26
|
28,835
|
29,805
|
29,01
|
25/04/2023 |
22.643.920 |
-2,63%
|
29,48
|
28,87
|
29,57
|
28,88
|
24/04/2023 |
20.206.412 |
-2,11%
|
30,20
|
29,61
|
30,37
|
29,66
|
21/04/2023 |
17.512.418 |
-1,82%
|
30,75
|
30,225
|
30,7724
|
30,30
|
20/04/2023 |
19.232.526 |
-0,93%
|
30,79
|
30,71
|
31,25
|
30,86
|
19/04/2023 |
14.971.392 |
-2,11%
|
31,12
|
31,0828
|
31,52
|
31,16
|
18/04/2023 |
15.347.053 |
-1,09%
|
32,43
|
31,785
|
32,46
|
31,79
|
17/04/2023 |
17.586.450 |
0,78%
|
32,00
|
31,77
|
32,64
|
32,14
|
14/04/2023 |
13.921.461 |
-0,66%
|
32,01
|
31,69
|
32,235
|
31,9185
|
13/04/2023 |
18.438.990 |
0,34%
|
31,83
|
31,65
|
32,4252
|
32,13
|
12/04/2023 |
22.074.540 |
-1,02%
|
32,72
|
31,96
|
32,89
|
32,02
|
11/04/2023 |
16.307.268 |
-0,52%
|
32,67
|
32,32
|
33,11
|
32,35
|
10/04/2023 |
19.307.730 |
-0,88%
|
32,53
|
32,20
|
32,76
|
32,52
|
06/04/2023 |
17.066.918 |
-0,06%
|
32,66
|
32,46
|
33,00
|
32,81
|
05/04/2023 |
23.583.657 |
-0,82%
|
32,80
|
32,335
|
32,985
|
32,83
|
04/04/2023 |
33.329.248 |
0,64%
|
32,91
|
32,85
|
33,84
|
33,10
|
03/04/2023 |
32.664.366 |
0,70%
|
32,90
|
32,54
|
33,56
|
32,90
|
31/03/2023 |
34.902.088 |
1,81%
|
31,83
|
31,74
|
32,8998
|
32,67
|
30/03/2023 |
37.823.193 |
1,81%
|
31,90
|
31,81
|
32,58
|
32,09
|
29/03/2023 |
47.593.710 |
7,44%
|
29,80
|
29,79
|
31,89
|
31,47
|
28/03/2023 |
21.071.262 |
0,57%
|
29,02
|
28,63
|
29,3499
|
29,345
|
27/03/2023 |
19.744.514 |
-0,38%
|
29,36
|
29,08
|
29,73
|
29,25
|
24/03/2023 |
33.282.352 |
1,28%
|
28,94
|
28,93
|
29,81
|
29,40
|
23/03/2023 |
24.551.499 |
3,48%
|
28,37
|
28,22
|
29,16
|
29,11
|
22/03/2023 |
20.791.225 |
-1,02%
|
28,53
|
28,10
|
29,12
|
28,17
|
21/03/2023 |
31.272.410 |
-2,40%
|
29,04
|
27,975
|
29,165
|
28,46
|