INTEL CP (INTC) - hodnoty kurzu po měsících
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
31.7.2024 | 30.54 | 30.87 | 30.28 | 30.74 | -0.75% | 55 906 900 | ||
28.6.2024 | 30.75 | 31.31 | 30.72 | 30.97 | +0.38% | 41 467 700 | ||
31.5.2024 | 30.22 | 30.96 | 29.94 | 30.85 | +1.24% | 95 797 500 | ||
30.4.2024 | 31.04 | 31.18 | 30.42 | 30.47 | -31.02% | 72 346 400 | ||
28.3.2024 | 43.76 | 44.60 | 43.71 | 44.17 | +2.60% | 54 204 200 | ||
29.2.2024 | 42.37 | 43.15 | 42.36 | 43.05 | -0.07% | 48 875 100 | ||
31.1.2024 | 42.57 | 43.79 | 42.36 | 43.08 | -14.27% | 51 584 200 | ||
29.12.2023 | 50.30 | 50.57 | 49.77 | 50.25 | +12.41% | 29 266 500 | ||
30.11.2023 | 44.65 | 45.09 | 44.41 | 44.70 | +22.46% | 46 263 000 | ||
31.10.2023 | 35.66 | 36.57 | 35.62 | 36.50 | +2.67% | 41 185 200 | ||
29.9.2023 | 35.65 | 35.91 | 35.16 | 35.55 | +1.16% | 28 758 500 | ||
31.8.2023 | 34.32 | 35.56 | 34.30 | 35.14 | -1.77% | 48 157 600 | ||
31.7.2023 | 36.87 | 37.19 | 35.67 | 35.77 | +6.96% | 55 630 700 | ||
30.6.2023 | 33.36 | 33.56 | 33.16 | 33.44 | +6.36% | 33 798 400 | ||
31.5.2023 | 29.70 | 32.29 | 29.67 | 31.44 | +1.22% | 136 243 800 | ||
28.4.2023 | 31.98 | 32.57 | 30.81 | 31.06 | -4.93% | 80 229 700 | ||
31.3.2023 | 31.80 | 32.90 | 31.73 | 32.67 | +31.04% | 59 765 000 | ||
28.2.2023 | 24.94 | 25.12 | 24.73 | 24.93 | -11.79% | 50 255 300 | ||
31.1.2023 | 27.78 | 28.29 | 27.53 | 28.26 | +6.92% | 52 621 600 | ||
30.12.2022 | 25.90 | 26.46 | 25.80 | 26.43 | -12.11% | 31 030 100 | ||
30.11.2022 | 28.77 | 30.08 | 28.22 | 30.07 | +5.76% | 72 072 500 | ||
31.10.2022 | 29.08 | 29.18 | 28.05 | 28.43 | +10.32% | 59 507 700 | ||
30.9.2022 | 26.30 | 26.57 | 25.74 | 25.77 | -19.27% | 43 821 000 | ||
31.8.2022 | 32.39 | 32.39 | 31.77 | 31.92 | -12.10% | 44 074 500 | ||
29.7.2022 | 35.60 | 36.62 | 35.24 | 36.31 | -2.95% | 125 292 400 | ||
30.6.2022 | 37.21 | 38.00 | 36.73 | 37.41 | -15.79% | 35 141 000 | ||
31.5.2022 | 44.25 | 44.75 | 43.65 | 44.42 | +1.90% | 41 111 500 | ||
29.4.2022 | 44.99 | 45.36 | 43.50 | 43.59 | -12.05% | 70 765 900 | ||
31.3.2022 | 51.20 | 51.26 | 49.51 | 49.56 | +3.89% | 43 698 300 | ||
28.2.2022 | 47.00 | 47.82 | 46.85 | 47.70 | -2.30% | 41 946 100 | ||
31.1.2022 | 47.68 | 48.87 | 47.31 | 48.82 | -5.21% | 51 828 400 | ||
31.12.2021 | 51.89 | 52.16 | 51.46 | 51.50 | +4.67% | 16 319 000 | ||
30.11.2021 | 49.50 | 50.40 | 48.68 | 49.20 | +0.40% | 49 460 800 | ||
29.10.2021 | 48.10 | 49.28 | 47.92 | 49.00 | -8.04% | 42 301 000 | ||
30.9.2021 | 53.76 | 53.98 | 53.26 | 53.28 | -1.45% | 20 534 100 | ||
31.8.2021 | 54.44 | 54.50 | 53.66 | 54.06 | +0.63% | 22 350 100 | ||
30.7.2021 | 53.65 | 53.90 | 53.25 | 53.72 | -4.32% | 16 465 700 | ||
30.6.2021 | 56.34 | 56.38 | 55.39 | 56.14 | -1.72% | 29 891 600 | ||
28.5.2021 | 57.55 | 57.65 | 56.94 | 57.12 | -0.72% | 20 303 900 | ||
30.4.2021 | 57.61 | 58.43 | 57.07 | 57.53 | -10.11% | 30 731 800 | ||
31.3.2021 | 64.01 | 64.49 | 63.58 | 64.00 | +5.29% | 33 013 200 | ||
26.2.2021 | 60.89 | 61.69 | 59.68 | 60.78 | +9.49% | 38 216 800 | ||
29.1.2021 | 55.98 | 57.16 | 55.36 | 55.51 | +11.42% | 37 256 200 | ||
31.12.2020 | 48.75 | 50.19 | 48.72 | 49.82 | +3.04% | 28 576 800 | ||
30.11.2020 | 47.42 | 48.50 | 47.27 | 48.35 | +9.19% | 46 332 700 | ||
30.10.2020 | 44.10 | 44.80 | 43.61 | 44.28 | -14.49% | 46 781 300 | ||
30.9.2020 | 51.24 | 52.38 | 51.15 | 51.78 | +1.62% | 27 711 300 | ||
31.8.2020 | 51.00 | 51.50 | 50.32 | 50.95 | +6.74% | 46 114 100 | ||
31.7.2020 | 48.13 | 48.32 | 46.97 | 47.73 | -20.23% | 46 536 000 | ||
30.6.2020 | 58.71 | 59.98 | 58.54 | 59.83 | -4.93% | 31 542 100 | ||
29.5.2020 | 61.90 | 63.66 | 61.62 | 62.93 | +4.91% | 33 393 900 | ||
30.4.2020 | 61.37 | 61.54 | 59.75 | 59.98 | +10.82% | 26 279 900 | ||
31.3.2020 | 55.06 | 55.80 | 53.22 | 54.12 | -2.53% | 48 074 700 | ||
28.2.2020 | 54.30 | 56.38 | 53.60 | 55.52 | -13.16% | 60 721 700 | ||
31.1.2020 | 65.80 | 65.98 | 63.67 | 63.93 | +6.81% | 25 268 400 | ||
31.12.2019 | 59.62 | 59.93 | 59.36 | 59.85 | +3.10% | 14 432 900 | ||
29.11.2019 | 58.15 | 58.30 | 57.79 | 58.05 | +2.68% | 9 481 100 | ||
31.10.2019 | 56.33 | 56.60 | 55.62 | 56.53 | +9.70% | 19 249 700 | ||
30.9.2019 | 51.19 | 51.60 | 50.94 | 51.53 | +8.69% | 13 652 100 | ||
30.8.2019 | 47.24 | 47.79 | 47.16 | 47.41 | -6.22% | 16 922 600 | ||
|
Graf INTEL CP
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | G | H | I | J | M | N | P | T | U | V | W |
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB