Intel Corp.

277

253

23,615

Date Heure Volume Volume de transactions Cours
22/11/2024 18:07:16,170 255   23,615
      255 23,615
      255 23,615
22/11/2024 18:07:14,597 1 230   23,615
      21 23,615
      1 209 23,615
      1 230 23,615
22/11/2024 18:04:36,445 120   23,675
      120 23,675
      120 23,675
22/11/2024 17:57:51,998 300   23,715
      300 23,715
      300 23,715
22/11/2024 17:56:29,007 662   23,70
      662 23,70
      105 23,70
      257 23,70
      300 23,70
22/11/2024 17:55:15,628 14   23,69
      14 23,69
      14 23,69
22/11/2024 17:50:55,688 500   23,635
      500 23,635
      500 23,635
22/11/2024 17:50:11,435 250   23,65
      250 23,65
      250 23,65
22/11/2024 17:47:18,117 100   23,61
      100 23,61
      100 23,61
22/11/2024 17:47:00,513 100   23,59
      100 23,59
      100 23,59
22/11/2024 17:46:35,320 77   23,635
      77 23,635
      77 23,635
22/11/2024 17:45:59,165 4   23,60
      4 23,60
      4 23,60
22/11/2024 17:45:30,897 25   23,575
      25 23,575
      25 23,575
22/11/2024 17:43:57,089 210   23,605
      210 23,605
      210 23,605
22/11/2024 17:43:26,964 25   23,615
      25 23,615
      25 23,615
22/11/2024 17:40:42,856 25   23,575
      25 23,575
      25 23,575
22/11/2024 17:40:36,183 30   23,61
      30 23,61
      30 23,61
22/11/2024 17:40:06,319 80   23,63
      80 23,63
      80 23,63
22/11/2024 17:39:24,791 200   23,585
      200 23,585
      200 23,585
22/11/2024 17:39:03,548 6   23,585
      6 23,585
      6 23,585
22/11/2024 17:38:45,190 50   23,56
      50 23,56
      50 23,56
22/11/2024 17:37:14,022 87   23,50
      87 23,50
      87 23,50
22/11/2024 17:35:53,267 13   23,525
      13 23,525
      13 23,525
22/11/2024 17:34:22,186 50   23,475
      50 23,475
      50 23,475
22/11/2024 17:34:17,058 5   23,51
      5 23,51
      5 23,51
22/11/2024 17:31:56,496 13   23,515
      13 23,515
      13 23,515
22/11/2024 17:29:10,957 105   23,445
      105 23,445
      105 23,445
22/11/2024 17:27:21,072 10   23,46
      10 23,46
      10 23,46
22/11/2024 17:25:50,338 4   23,485
      4 23,485
      4 23,485
22/11/2024 17:23:38,604 4   23,45
      4 23,45
      4 23,45
22/11/2024 17:23:21,999 65   23,45
      65 23,45
      65 23,45
22/11/2024 17:21:05,729 1 685   23,45
      1 685 23,45
      1 685 23,45
22/11/2024 17:19:34,103 10   23,495
      10 23,495
      10 23,495
22/11/2024 17:17:58,257 50   23,51
      50 23,51
      50 23,51
22/11/2024 17:17:12,283 4   23,51
      4 23,51
      4 23,51
22/11/2024 17:14:19,864 150   23,55
      150 23,55
      150 23,55
22/11/2024 17:10:01,431 68   23,56
      68 23,56
      68 23,56
22/11/2024 17:09:41,837 25   23,57
      25 23,57
      25 23,57
22/11/2024 17:04:35,872 10   23,56
      10 23,56
      10 23,56
22/11/2024 17:03:39,289 1 000   23,53
      1 000 23,53
      1 000 23,53
22/11/2024 17:02:06,952 100   23,525
      100 23,525
      100 23,525
22/11/2024 16:58:25,708 40   23,53
      40 23,53
      40 23,53
22/11/2024 16:56:03,371 2 000   23,515
      2 000 23,515
      2 000 23,515
22/11/2024 16:54:57,432 2 000   23,505
      2 000 23,505
      2 000 23,505
22/11/2024 16:50:47,699 50   23,465
      50 23,465
      50 23,465
22/11/2024 16:50:29,439 250   23,495
      250 23,495
      250 23,495
22/11/2024 16:49:03,914 5   23,515
      5 23,515
      5 23,515
22/11/2024 16:47:42,051 15   23,535
      15 23,535
      15 23,535
22/11/2024 16:45:58,314 100   23,535
      100 23,535
      100 23,535
22/11/2024 16:45:56,015 50   23,56
      50 23,56
      50 23,56
22/11/2024 16:45:08,360 100   23,555
      100 23,555
      100 23,555
22/11/2024 16:44:21,993 149   23,53
      149 23,53
      149 23,53
22/11/2024 16:37:43,133 43   23,46
      43 23,46
      43 23,46
22/11/2024 16:36:57,667 177   23,44
      177 23,44
      177 23,44
22/11/2024 16:36:47,496 3 420   23,44
      3 420 23,44
      3 420 23,44
22/11/2024 16:33:21,638 120   23,38
      120 23,38
      120 23,38
22/11/2024 16:31:55,692 50   23,385
      50 23,385
      50 23,385
22/11/2024 16:31:48,056 2   23,365
      2 23,365
      2 23,365
22/11/2024 16:31:19,714 1   23,32
      1 23,32
      1 23,32
22/11/2024 16:28:38,970 1   23,34
      1 23,34
      1 23,34
22/11/2024 16:28:29,042 200   23,32
      200 23,32
      200 23,32
22/11/2024 16:26:51,523 140   23,335
      140 23,335
      140 23,335
22/11/2024 16:24:33,437 1 123   23,385
      1 123 23,385
      1 123 23,385
22/11/2024 16:23:48,344 3   23,425
      3 23,425
      3 23,425
22/11/2024 16:23:15,000 500   23,39
      500 23,39
      500 23,39
22/11/2024 16:21:46,301 300   23,38
      300 23,38
      300 23,38
22/11/2024 16:21:01,712 20   23,315
      20 23,315
      20 23,315
22/11/2024 16:18:45,469 300   23,325
      300 23,325
      300 23,325
22/11/2024 16:18:30,681 250   23,345
      250 23,345
      250 23,345
22/11/2024 16:18:19,845 2   23,38
      2 23,38
      2 23,38
22/11/2024 16:16:03,897 150   23,38
      150 23,38
      150 23,38
22/11/2024 16:11:53,623 50   23,345
      50 23,345
      50 23,345
22/11/2024 16:11:50,655 500   23,345
      500 23,345
      500 23,345
22/11/2024 16:11:48,134 1 145   23,32
      1 145 23,32
      1 145 23,32
22/11/2024 16:06:46,876 40   23,485
      40 23,485
      40 23,485
22/11/2024 16:00:33,454 14   23,53
      14 23,53
      14 23,53
22/11/2024 15:58:51,305 6   23,535
      6 23,535
      6 23,535
22/11/2024 15:46:26,755 1   23,505
      1 23,505
      1 23,505
22/11/2024 15:46:04,226 400   23,545
      400 23,545
      400 23,545
22/11/2024 15:45:22,869 1 000   23,51
      1 000 23,51
      1 000 23,51
22/11/2024 15:39:19,948 20   23,445
      20 23,445
      20 23,445
22/11/2024 15:38:45,266 23   23,47
      23 23,47
      23 23,47
22/11/2024 15:36:44,533 1   23,535
      1 23,535
      1 23,535
22/11/2024 15:35:59,686 451   23,50
      341 23,50
      451 23,50
      110 23,50
22/11/2024 15:31:59,790 3   23,355
      3 23,355
      3 23,355
22/11/2024 15:30:50,584 1 150   23,25
      150 23,25
      1 150 23,25
      1 000 23,25
22/11/2024 15:30:26,705 148   23,32
      148 23,32
      148 23,32
22/11/2024 15:27:39,626 3   23,345
      3 23,345
      3 23,345
22/11/2024 15:25:51,899 15   23,375
      15 23,375
      15 23,375
22/11/2024 15:20:35,816 26   23,39
      26 23,39
      26 23,39
22/11/2024 15:19:37,107 150   23,40
      150 23,40
      150 23,40
22/11/2024 15:17:40,950 250   23,41
      250 23,41
      250 23,41
22/11/2024 15:17:39,996 120   23,435
      120 23,435
      120 23,435
22/11/2024 15:17:17,246 500   23,41
      500 23,41
      500 23,41
22/11/2024 15:16:45,023 100   23,395
      100 23,395
      100 23,395
22/11/2024 15:08:53,132 10   23,385
      10 23,385
      10 23,385
22/11/2024 15:02:24,298 75   23,38
      75 23,38
      75 23,38
22/11/2024 14:56:05,011 400   23,38
      400 23,38
      400 23,38
22/11/2024 14:54:14,444 820   23,39
      820 23,39
      820 23,39
22/11/2024 14:51:51,175 40   23,37
      40 23,37
      40 23,37
22/11/2024 14:49:33,896 51   23,36
      51 23,36
      51 23,36
22/11/2024 14:36:58,770 1 120   23,39
      1 120 23,39
      1 120 23,39
22/11/2024 14:36:44,790 1 000   23,39
      1 000 23,39
      1 000 23,39
22/11/2024 14:34:23,773 130   23,415
      130 23,415
      130 23,415
22/11/2024 14:33:00,823 100   23,415
      100 23,415
      100 23,415
22/11/2024 14:31:26,006 88   23,405
      88 23,405
      88 23,405
22/11/2024 14:31:05,551 44   23,405
      44 23,405
      44 23,405
22/11/2024 14:30:09,027 100   23,41
      100 23,41
      100 23,41
22/11/2024 14:28:29,337 21   23,425
      21 23,425
      21 23,425
22/11/2024 14:26:18,277 200   23,40
      200 23,40
      200 23,40
22/11/2024 14:24:29,950 3   23,415
      3 23,415
      3 23,415
22/11/2024 14:22:55,892 11   23,39
      11 23,39
      11 23,39
22/11/2024 14:22:37,303 40   23,39
      40 23,39
      40 23,39
22/11/2024 14:22:04,217 427   23,40
      427 23,40
      427 23,40
22/11/2024 14:14:14,388 10   23,44
      10 23,44
      10 23,44
22/11/2024 14:11:57,080 10   23,47
      10 23,47
      10 23,47
22/11/2024 14:04:43,833 250   23,43
      250 23,43
      250 23,43
22/11/2024 14:02:02,918 295   23,45
      295 23,45
      295 23,45
22/11/2024 14:01:07,955 1 110   23,45
      1 110 23,45
      1 110 23,45
22/11/2024 13:57:31,548 20   23,485
      20 23,485
      20 23,485
22/11/2024 13:56:25,513 50   23,45
      50 23,45
      50 23,45
22/11/2024 13:56:19,102 12   23,445
      12 23,445
      12 23,445
22/11/2024 13:54:51,215 80   23,435
      80 23,435
      80 23,435
22/11/2024 13:53:44,010 80   23,435
      80 23,435
      80 23,435
22/11/2024 13:50:11,383 190   23,415
      190 23,415
      190 23,415
22/11/2024 13:49:39,795 1   23,415
      1 23,415
      1 23,415
22/11/2024 13:48:48,177 260   23,42
      260 23,42
      260 23,42
22/11/2024 13:48:25,076 450   23,42
      450 23,42
      450 23,42
22/11/2024 13:47:04,888 100   23,40
      100 23,40
      100 23,40
22/11/2024 13:40:52,057 1 120   23,415
      1 120 23,415
      1 120 23,415
22/11/2024 13:40:34,729 590   23,445
      590 23,445
      590 23,445
22/11/2024 13:40:34,538 800   23,445
      800 23,445
      800 23,445
22/11/2024 13:40:26,005 1 110   23,415
      1 110 23,415
      1 110 23,415
22/11/2024 13:30:55,402 44   23,435
      44 23,435
      44 23,435
22/11/2024 13:28:41,129 375   23,41
      375 23,41
      375 23,41
22/11/2024 13:23:57,876 75   23,40
      75 23,40
      75 23,40
22/11/2024 13:23:55,046 42   23,42
      42 23,42
      42 23,42
22/11/2024 13:23:44,086 214   23,42
      214 23,42
      214 23,42
22/11/2024 13:22:00,302 50   23,40
      50 23,40
      50 23,40
22/11/2024 13:16:50,730 200   23,38
      4 23,38
      196 23,38
      200 23,38
22/11/2024 13:13:51,837 300   23,38
      300 23,38
      300 23,38
22/11/2024 13:09:27,735 4   23,395
      4 23,395
      4 23,395
22/11/2024 13:06:39,136 600   23,37
      600 23,37
      600 23,37
22/11/2024 13:02:35,496 600   23,395
      600 23,395
      600 23,395
22/11/2024 12:56:37,271 37   23,37
      37 23,37
      37 23,37
22/11/2024 12:54:04,889 148   23,34
      148 23,34
      148 23,34
22/11/2024 12:54:04,816 10   23,33
      10 23,33
      10 23,33
22/11/2024 12:52:22,287 800   23,335
      800 23,335
      800 23,335
22/11/2024 12:52:22,172 609   23,335
      609 23,335
      609 23,335
22/11/2024 12:49:50,278 120   23,35
      120 23,35
      120 23,35
22/11/2024 12:49:04,266 257   23,33
      257 23,33
      257 23,33
22/11/2024 12:44:39,680 100   23,33
      100 23,33
      100 23,33
22/11/2024 12:44:12,098 200   23,33
      200 23,33
      200 23,33
22/11/2024 12:37:07,557 10   23,295
      10 23,295
      10 23,295
22/11/2024 12:34:42,303 30   23,305
      30 23,305
      30 23,305
22/11/2024 12:32:44,881 133   23,29
      133 23,29
      133 23,29
22/11/2024 12:32:26,620 850   23,305
      850 23,305
      850 23,305
22/11/2024 12:27:52,419 5   23,295
      5 23,295
      5 23,295
22/11/2024 12:24:04,422 1 000   23,32
      1 000 23,32
      1 000 23,32
22/11/2024 12:08:48,114 20   23,34
      20 23,34
      20 23,34
22/11/2024 12:03:31,626 70   23,315
      70 23,315
      70 23,315
22/11/2024 12:02:04,442 1   23,32
      1 23,32
      1 23,32
22/11/2024 11:55:55,535 53   23,295
      53 23,295
      53 23,295
22/11/2024 11:51:36,890 200   23,325
      200 23,325
      200 23,325
22/11/2024 11:50:54,977 65   23,295
      65 23,295
      65 23,295
22/11/2024 11:49:34,189 100   23,325
      100 23,325
      100 23,325
22/11/2024 11:47:15,143 215   23,31
      215 23,31
      215 23,31
22/11/2024 11:44:40,820 25   23,30
      25 23,30
      25 23,30
22/11/2024 11:43:24,575 200   23,30
      200 23,30
      200 23,30
22/11/2024 11:39:14,830 55   23,31
      55 23,31
      55 23,31
22/11/2024 11:37:17,159 25   23,28
      25 23,28
      25 23,28
22/11/2024 11:27:57,934 2   23,35
      2 23,35
      2 23,35
22/11/2024 11:24:16,357 20   23,37
      20 23,37
      20 23,37
22/11/2024 11:21:36,430 150   23,35
      150 23,35
      150 23,35
22/11/2024 11:20:52,913 1   23,35
      1 23,35
      1 23,35
22/11/2024 11:18:20,559 163   23,385
      163 23,385
      163 23,385
22/11/2024 11:18:19,291 1 120   23,385
      1 120 23,385
      1 120 23,385
22/11/2024 11:15:35,482 40   23,365
      40 23,365
      40 23,365
22/11/2024 11:14:34,814 68   23,375
      68 23,375
      68 23,375
22/11/2024 11:13:17,528 215   23,395
      215 23,395
      215 23,395
22/11/2024 11:04:10,924 70   23,41
      70 23,41
      70 23,41
22/11/2024 11:03:33,104 326   23,415
      326 23,415
      326 23,415
22/11/2024 11:02:18,958 110   23,425
      110 23,425
      110 23,425
22/11/2024 11:01:16,674 10   23,39
      10 23,39
      10 23,39
22/11/2024 11:01:14,695 10   23,39
      10 23,39
      10 23,39
22/11/2024 11:00:19,905 100   23,415
      100 23,415
      50 23,415
      50 23,415
22/11/2024 10:58:11,677 100   23,355
      100 23,355
      100 23,355
22/11/2024 10:57:53,315 1   23,38
      1 23,38
      1 23,38
22/11/2024 10:53:32,389 150   23,36
      150 23,36
      150 23,36
22/11/2024 10:53:02,352 49   23,365
      49 23,365
      49 23,365
22/11/2024 10:49:05,783 20   23,34
      20 23,34
      20 23,34
22/11/2024 10:48:48,414 50   23,34
      50 23,34
      50 23,34
22/11/2024 10:48:12,743 150   23,34
      150 23,34
      150 23,34
22/11/2024 10:46:10,006 125   23,30
      125 23,30
      125 23,30
22/11/2024 10:37:03,919 111   23,30
      111 23,30
      111 23,30
22/11/2024 10:35:47,143 150   23,33
      50 23,33
      150 23,33
      100 23,33
22/11/2024 10:35:11,001 5   23,31
      5 23,31
      5 23,31
22/11/2024 10:33:43,812 9   23,335
      9 23,335
      9 23,335
22/11/2024 10:33:32,665 800   23,335
      800 23,335
      800 23,335
22/11/2024 10:32:28,580 1 000   23,39
      1 000 23,39
      1 000 23,39
22/11/2024 10:30:27,611 3   23,39
      3 23,39
      3 23,39
22/11/2024 10:27:17,133 1 120   23,385
      1 120 23,385
      1 120 23,385
22/11/2024 10:21:56,604 330   23,405
      330 23,405
      330 23,405
22/11/2024 10:17:14,415 2   23,435
      2 23,435
      2 23,435
22/11/2024 10:14:50,400 808   23,51
      808 23,51
      808 23,51
22/11/2024 10:14:42,266 212   23,525
      212 23,525
      212 23,525
22/11/2024 10:14:41,928 200   23,50
      200 23,50
      200 23,50
22/11/2024 10:13:59,256 1   23,44
      1 23,44
      1 23,44
22/11/2024 10:13:42,556 6   23,415
      6 23,415
      6 23,415
22/11/2024 10:09:59,133 3   23,33
      3 23,33
      3 23,33
22/11/2024 10:09:34,849 250   23,375
      250 23,375
      250 23,375
22/11/2024 10:09:30,649 3   23,375
      3 23,375
      3 23,375
22/11/2024 10:07:39,139 30   23,365
      30 23,365
      30 23,365
22/11/2024 10:05:20,293 500   23,36
      500 23,36
      500 23,36
22/11/2024 10:05:06,181 200   23,385
      200 23,385
      200 23,385
22/11/2024 10:04:59,395 118   23,385
      118 23,385
      118 23,385
22/11/2024 10:02:20,760 6   23,37
      6 23,37
      6 23,37
22/11/2024 10:01:30,866 1 110   23,425
      1 110 23,425
      1 110 23,425
22/11/2024 10:01:00,508 210   23,40
      210 23,40
      210 23,40
22/11/2024 10:00:29,852 40   23,395
      40 23,395
      40 23,395
22/11/2024 09:59:10,695 21   23,345
      21 23,345
      21 23,345
22/11/2024 09:53:18,068 15   23,355
      15 23,355
      15 23,355
22/11/2024 09:49:51,122 64   23,365
      64 23,365
      64 23,365
22/11/2024 09:49:18,903 5   23,31
      5 23,31
      5 23,31
22/11/2024 09:47:44,357 50   23,31
      50 23,31
      50 23,31
22/11/2024 09:46:05,010 21   23,335
      21 23,335
      21 23,335
22/11/2024 09:43:56,325 40   23,28
      40 23,28
      40 23,28
22/11/2024 09:39:25,333 130   23,275
      130 23,275
      130 23,275
22/11/2024 09:37:09,675 50   23,30
      50 23,30
      50 23,30
22/11/2024 09:36:33,289 10   23,26
      10 23,26
      10 23,26
22/11/2024 09:32:11,589 15   23,26
      15 23,26
      15 23,26
22/11/2024 09:28:15,354 1 120   23,30
      1 120 23,30
      1 120 23,30
22/11/2024 09:27:33,137 97   23,30
      97 23,30
      97 23,30
22/11/2024 09:27:27,755 429   23,30
      429 23,30
      429 23,30
22/11/2024 09:25:44,798 55   23,31
      55 23,31
      55 23,31
22/11/2024 09:15:23,493 7   23,325
      7 23,325
      7 23,325
22/11/2024 09:14:16,727 70   23,31
      70 23,31
      70 23,31
22/11/2024 09:02:01,231 20   23,35
      20 23,35
      20 23,35
22/11/2024 09:00:17,612 43   23,34
      43 23,34
      43 23,34
22/11/2024 08:56:43,660 11   23,34
      11 23,34
      11 23,34
22/11/2024 08:54:05,360 70   23,34
      70 23,34
      70 23,34
22/11/2024 08:50:08,031 44   23,35
      44 23,35
      44 23,35
22/11/2024 08:46:33,924 100   23,265
      100 23,265
      20 23,265
      80 23,265
22/11/2024 08:29:59,407 800   23,36
      800 23,36
      800 23,36
22/11/2024 08:22:43,921 25   23,395
      25 23,395
      25 23,395
22/11/2024 08:22:35,434 300   23,34
      300 23,34
      300 23,34
22/11/2024 08:16:13,496 50   23,34
      50 23,34
      50 23,34
22/11/2024 08:14:35,621 6   23,34
      6 23,34
      6 23,34
22/11/2024 08:06:36,024 87   23,395
      87 23,395
      87 23,395
22/11/2024 08:06:22,941 4   23,395
      4 23,395
      4 23,395
22/11/2024 08:02:56,258 1   23,395
      1 23,395
      1 23,395
22/11/2024 08:00:27,650 16   23,33
      16 23,33
      16 23,33
22/11/2024 08:00:05,830 585   23,33
      25 23,33
      200 23,33
      9 23,33
      52 23,33
      20 23,33
      20 23,33
      10 23,33
      45 23,33
      11 23,33
      400 23,33
      54 23,33
      35 23,33
      30 23,33
      150 23,33
      44 23,33
      50 23,33
      5 23,33
      10 23,33
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CET (UTC+1)