INTC
Intel Corporation (INTC)
113.1200
$
+0.6200 (%+0.55)
INTC: Intel Corporation Arşiv
Intel Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 26,2435
KAPANIŞ 26,2591
En Düşük
DÜŞÜK 17,67
En Yüksek
YÜKSEK 44,02
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 20,23 | 20,43 | 20 | 20,22 |
| 03.01.2025 | 20,39 | 20,67 | 20,06 | 20,56 |
| 06.01.2025 | 20,83 | 20,98 | 19,78 | 19,87 |
| 07.01.2025 | 20,02 | 20,34 | 19,9 | 20,01 |
| 08.01.2025 | 19,83 | 20,12 | 19,71 | 19,88 |
| 10.01.2025 | 19,66 | 19,66 | 18,91 | 19,15 |
| 13.01.2025 | 18,92 | 19,25 | 18,73 | 19,2 |
| 14.01.2025 | 19,36 | 19,52 | 18,82 | 19,2 |
| 15.01.2025 | 19,4 | 19,77 | 19,17 | 19,72 |
| 16.01.2025 | 19,75 | 19,95 | 19,4 | 19,67 |
| 17.01.2025 | 21,26 | 21,62 | 20,79 | 21,49 |
| 21.01.2025 | 22,03 | 22,41 | 21,75 | 21,77 |
| 22.01.2025 | 21,73 | 22,29 | 21,57 | 21,86 |
| 23.01.2025 | 21,69 | 21,75 | 21,35 | 21,57 |
| 24.01.2025 | 21,36 | 21,41 | 20,75 | 20,83 |
| 27.01.2025 | 20,81 | 21,06 | 20,14 | 20,29 |
| 28.01.2025 | 20,34 | 20,34 | 19,74 | 19,8 |
| 29.01.2025 | 19,87 | 20,08 | 19,66 | 19,75 |
| 30.01.2025 | 19,72 | 20,1 | 19,43 | 20,01 |
| 31.01.2025 | 20,1 | 20,33 | 19,38 | 19,43 |
| 03.02.2025 | 18,97 | 19,75 | 18,78 | 19,38 |
| 04.02.2025 | 19,1 | 19,53 | 19,02 | 19,29 |
| 05.02.2025 | 19,19 | 19,77 | 18,91 | 19,65 |
| 06.02.2025 | 19,51 | 19,7 | 19,22 | 19,38 |
| 07.02.2025 | 19,35 | 19,36 | 19,03 | 19,1 |
| 10.02.2025 | 19,25 | 20,08 | 19,24 | 19,77 |
| 11.02.2025 | 19,87 | 21,88 | 19,86 | 20,97 |
| 12.02.2025 | 21,98 | 22,56 | 20,93 | 22,48 |
| 13.02.2025 | 22,84 | 24,83 | 22,79 | 24,13 |
| 14.02.2025 | 24,36 | 25,19 | 22,86 | 23,6 |
| 18.02.2025 | 24,6 | 27,55 | 24,49 | 27,39 |
| 19.02.2025 | 25,98 | 26,33 | 25,46 | 25,72 |
| 20.02.2025 | 25,56 | 26,12 | 24,48 | 26,09 |
| 21.02.2025 | 25,96 | 26,29 | 24,84 | 24,87 |
| 24.02.2025 | 24,55 | 24,8 | 23,62 | 24,27 |
| 25.02.2025 | 24,21 | 24,28 | 22,77 | 22,99 |
| 26.02.2025 | 23,25 | 23,82 | 23,21 | 23,52 |
| 27.02.2025 | 23,7 | 24,4 | 23,07 | 23,09 |
| 28.02.2025 | 23,02 | 24,44 | 22,64 | 23,73 |
| 03.03.2025 | 25 | 25,04 | 22,52 | 22,74 |
| 04.03.2025 | 22,54 | 22,63 | 20,76 | 21,33 |
| 05.03.2025 | 21,33 | 21,36 | 20,18 | 20,81 |
| 06.03.2025 | 20,26 | 21,13 | 20 | 20,75 |
| 07.03.2025 | 20,27 | 21,2 | 20,11 | 20,64 |
| 10.03.2025 | 20,24 | 20,51 | 19,65 | 19,93 |
| 11.03.2025 | 19,97 | 20,06 | 19,29 | 19,78 |
| 12.03.2025 | 20,79 | 21,17 | 20,21 | 20,68 |
| 13.03.2025 | 23,5 | 24,53 | 23,13 | 23,7 |
| 14.03.2025 | 23,68 | 24,37 | 23,52 | 24,05 |
| 17.03.2025 | 24,42 | 26,15 | 24,37 | 25,69 |
| 18.03.2025 | 25,55 | 26,41 | 25,39 | 25,92 |
| 19.03.2025 | 24,9 | 25,23 | 24,03 | 24,12 |
| 20.03.2025 | 23,77 | 24,31 | 23,73 | 23,96 |
| 21.03.2025 | 23,6 | 24,7 | 23,49 | 24,26 |
| 24.03.2025 | 24,72 | 24,99 | 24,13 | 24,22 |
| 25.03.2025 | 24,18 | 24,75 | 24,11 | 24,2 |
| 26.03.2025 | 24,25 | 24,42 | 23,25 | 23,42 |
| 27.03.2025 | 23,29 | 23,76 | 22,86 | 23,62 |
| 28.03.2025 | 23,35 | 23,58 | 22,56 | 22,71 |
| 31.03.2025 | 22,38 | 22,75 | 21,75 | 22,71 |
| 01.04.2025 | 22,56 | 22,62 | 21,66 | 22,05 |
| 02.04.2025 | 21,89 | 22,38 | 21,7 | 21,98 |
| 03.04.2025 | 21,4 | 23,9 | 20,86 | 22,43 |
| 04.04.2025 | 21,7 | 22,2 | 19,7 | 19,85 |
| 07.04.2025 | 19,14 | 20,67 | 18,56 | 19,57 |
| 08.04.2025 | 20,06 | 20,39 | 17,67 | 18,13 |
| 09.04.2025 | 18,07 | 21,73 | 17,98 | 21,53 |
| 10.04.2025 | 20,68 | 20,82 | 19,16 | 19,88 |
| 11.04.2025 | 19,25 | 19,8 | 18,18 | 19,74 |
| 14.04.2025 | 20,59 | 21,05 | 19,98 | 20,31 |
| 15.04.2025 | 20,2 | 20,47 | 19,81 | 19,85 |
| 16.04.2025 | 19,34 | 19,43 | 18,72 | 19,23 |
| 17.04.2025 | 18,91 | 19,1 | 18,56 | 18,93 |
| 21.04.2025 | 18,93 | 18,99 | 18,25 | 18,84 |
| 22.04.2025 | 19,06 | 19,74 | 19,04 | 19,51 |
| 23.04.2025 | 20,72 | 21,03 | 20,31 | 20,59 |
| 24.04.2025 | 21,04 | 21,55 | 20,88 | 21,49 |
| 25.04.2025 | 19,73 | 20,18 | 19,34 | 20,05 |
| 28.04.2025 | 20,12 | 21,08 | 20,05 | 20,51 |
| 29.04.2025 | 20,31 | 20,85 | 20,22 | 20,34 |
| 30.04.2025 | 19,71 | 20,18 | 19,55 | 20,1 |
| 01.05.2025 | 20,22 | 20,65 | 19,94 | 19,98 |
| 02.05.2025 | 20,26 | 20,78 | 20,21 | 20,62 |
| 05.05.2025 | 20,39 | 20,58 | 20,24 | 20,27 |
| 06.05.2025 | 19,92 | 20,12 | 19,77 | 19,94 |
| 07.05.2025 | 19,97 | 20,37 | 19,82 | 20,31 |
| 08.05.2025 | 21,01 | 21,24 | 20,64 | 21 |
| 09.05.2025 | 21,2 | 21,45 | 20,83 | 21,42 |
| 12.05.2025 | 22,18 | 22,67 | 21,88 | 22,18 |
| 13.05.2025 | 22,36 | 22,88 | 22,3 | 22,56 |
| 14.05.2025 | 22,35 | 22,46 | 21,46 | 21,52 |
| 15.05.2025 | 21,23 | 21,63 | 21,19 | 21,55 |
| 16.05.2025 | 21,53 | 21,76 | 21,35 | 21,66 |
| 19.05.2025 | 21,18 | 21,56 | 21,05 | 21,38 |
| 20.05.2025 | 21,33 | 21,41 | 21,12 | 21,27 |
| 21.05.2025 | 21,19 | 21,63 | 20,59 | 20,69 |
| 22.05.2025 | 20,73 | 20,9 | 20,51 | 20,55 |
| 23.05.2025 | 20,16 | 20,27 | 19,94 | 20,05 |
| 27.05.2025 | 20,44 | 20,67 | 20,18 | 20,55 |
| 28.05.2025 | 20,57 | 20,64 | 20,33 | 20,37 |
| 29.05.2025 | 20,54 | 20,6 | 20,1 | 20,25 |
| 30.05.2025 | 20,26 | 20,26 | 19,31 | 19,55 |
| 02.06.2025 | 19,48 | 19,82 | 19,37 | 19,74 |
| 03.06.2025 | 19,75 | 20,41 | 19,4 | 20,29 |
| 04.06.2025 | 20,34 | 20,5 | 20,01 | 20,25 |
| 05.06.2025 | 20,27 | 20,55 | 19,85 | 19,99 |
| 06.06.2025 | 20,17 | 20,44 | 20,03 | 20,06 |
| 09.06.2025 | 20,22 | 20,96 | 20,22 | 20,48 |
| 10.06.2025 | 20,5 | 22,44 | 20,28 | 22,08 |
| 11.06.2025 | 21,78 | 21,83 | 20,38 | 20,68 |
| 12.06.2025 | 20,5 | 20,98 | 20,41 | 20,77 |
| 13.06.2025 | 20,33 | 20,6 | 20,1 | 20,14 |
| 16.06.2025 | 20,41 | 20,93 | 20,3 | 20,74 |
| 17.06.2025 | 20,63 | 21,48 | 20,62 | 20,8 |
| 18.06.2025 | 20,81 | 21,6 | 20,66 | 21,49 |
| 20.06.2025 | 21,7 | 21,89 | 20,88 | 21,08 |
| 23.06.2025 | 21,07 | 21,58 | 20,73 | 21,19 |
| 24.06.2025 | 21,34 | 22,69 | 21,33 | 22,55 |
| 25.06.2025 | 22,58 | 22,77 | 22,13 | 22,2 |
| 26.06.2025 | 22,4 | 22,62 | 22,21 | 22,5 |
| 27.06.2025 | 22,71 | 23,38 | 22,42 | 22,69 |
| 30.06.2025 | 22,97 | 22,97 | 22,27 | 22,4 |
| 01.07.2025 | 22,33 | 23,16 | 22,28 | 22,85 |
| 02.07.2025 | 22,53 | 22,77 | 21,52 | 21,88 |
| 03.07.2025 | 22,15 | 22,63 | 21,99 | 22,49 |
| 07.07.2025 | 22,21 | 22,39 | 21,86 | 22 |
| 08.07.2025 | 22,18 | 23,79 | 22,13 | 23,59 |
| 09.07.2025 | 23,29 | 23,53 | 23,13 | 23,44 |
| 10.07.2025 | 23,63 | 24,04 | 23,48 | 23,82 |
| 11.07.2025 | 23,56 | 23,66 | 23,16 | 23,43 |
| 14.07.2025 | 23,24 | 23,4 | 22,88 | 23,3 |
| 15.07.2025 | 23,57 | 23,78 | 22,9 | 22,92 |
| 16.07.2025 | 22,99 | 23,13 | 22,25 | 22,69 |
| 17.07.2025 | 22,66 | 23,05 | 22,59 | 22,8 |
| 18.07.2025 | 23,22 | 23,59 | 22,9 | 23,1 |
| 21.07.2025 | 23,4 | 23,83 | 23,16 | 23,26 |
| 22.07.2025 | 23,34 | 23,54 | 23,08 | 23,24 |
| 23.07.2025 | 23,26 | 23,62 | 22,92 | 23,49 |
| 24.07.2025 | 23,49 | 23,58 | 22,6 | 22,63 |
| 25.07.2025 | 20,68 | 21,05 | 20,36 | 20,7 |
| 28.07.2025 | 20,82 | 21,29 | 20,65 | 20,68 |
| 29.07.2025 | 20,69 | 20,85 | 20,34 | 20,41 |
| 30.07.2025 | 20,43 | 20,62 | 20,08 | 20,34 |
| 31.07.2025 | 20,17 | 20,23 | 19,66 | 19,8 |
| 01.08.2025 | 19,5 | 19,55 | 18,97 | 19,31 |
| 04.08.2025 | 19,52 | 19,59 | 19,35 | 19,5 |
| 05.08.2025 | 19,7 | 20,54 | 19,68 | 20,19 |
| 06.08.2025 | 20,12 | 20,48 | 19,87 | 20,41 |
| 07.08.2025 | 20 | 20,44 | 19,6 | 19,77 |
| 08.08.2025 | 20 | 20,02 | 19,61 | 19,95 |
| 11.08.2025 | 20,45 | 21,6 | 20,44 | 20,65 |
| 12.08.2025 | 21,2 | 21,86 | 20,76 | 21,81 |
| 13.08.2025 | 21,62 | 22,3 | 21,36 | 22,22 |
| 14.08.2025 | 21,99 | 24,2 | 21,9 | 23,86 |
| 15.08.2025 | 25,01 | 25,65 | 24,11 | 24,56 |
| 18.08.2025 | 24 | 24,9 | 23,21 | 23,66 |
| 19.08.2025 | 24,94 | 26,53 | 24,94 | 25,31 |
| 20.08.2025 | 24,9 | 24,93 | 23,33 | 23,54 |
| 21.08.2025 | 23,53 | 23,57 | 22,78 | 23,5 |
| 22.08.2025 | 23,65 | 25,23 | 23,65 | 24,8 |
| 25.08.2025 | 25,5 | 25,88 | 24,44 | 24,55 |
| 26.08.2025 | 24,58 | 24,74 | 24,1 | 24,35 |
| 27.08.2025 | 24,19 | 24,99 | 24,05 | 24,85 |
| 28.08.2025 | 24,96 | 25,14 | 24,61 | 24,93 |
| 29.08.2025 | 24,76 | 24,97 | 24,28 | 24,35 |
| 02.09.2025 | 23,88 | 24,24 | 23,68 | 24,21 |
| 03.09.2025 | 24,09 | 24,09 | 23,72 | 24 |
| 04.09.2025 | 23,85 | 24,64 | 23,75 | 24,61 |
| 05.09.2025 | 24,6 | 24,71 | 24,17 | 24,49 |
| 08.09.2025 | 24,48 | 24,74 | 24,12 | 24,48 |
| 09.09.2025 | 24,53 | 24,81 | 24,27 | 24,44 |
| 10.09.2025 | 24,42 | 24,87 | 24,28 | 24,77 |
| 11.09.2025 | 24,76 | 24,93 | 24,57 | 24,61 |
| 12.09.2025 | 24,61 | 24,63 | 24,05 | 24,08 |
| 15.09.2025 | 24,33 | 25,46 | 24,22 | 24,77 |
| 16.09.2025 | 24,82 | 25,34 | 24,69 | 25,27 |
| 17.09.2025 | 25,08 | 25,26 | 24,45 | 24,9 |
| 18.09.2025 | 31,78 | 32,38 | 30,16 | 30,57 |
| 19.09.2025 | 30,38 | 30,63 | 29,33 | 29,58 |
| 22.09.2025 | 29,67 | 30,1 | 28,73 | 28,76 |
| 23.09.2025 | 28,99 | 30,2 | 28,82 | 29,34 |
| 24.09.2025 | 29,38 | 31,7 | 29,23 | 31,22 |
| 25.09.2025 | 31,61 | 34,25 | 31,21 | 33,99 |
| 26.09.2025 | 35,02 | 36,3 | 34,49 | 35,5 |
| 29.09.2025 | 34,52 | 35,05 | 33,73 | 34,48 |
| 30.09.2025 | 33,93 | 34,24 | 33,02 | 33,55 |
| 01.10.2025 | 33,53 | 36,06 | 33,5 | 35,94 |
| 02.10.2025 | 35,76 | 37,57 | 35,44 | 37,3 |
| 03.10.2025 | 37,95 | 38,08 | 36,45 | 36,83 |
| 06.10.2025 | 37,19 | 38,68 | 36,43 | 36,59 |
| 07.10.2025 | 36,64 | 38,05 | 36,35 | 37,17 |
| 08.10.2025 | 36,55 | 37,79 | 35,91 | 37,43 |
| 09.10.2025 | 37,53 | 38,1 | 36,86 | 37,8 |
| 10.10.2025 | 38,46 | 39,65 | 36,3 | 36,37 |
| 13.10.2025 | 36,44 | 37,51 | 36,28 | 37,22 |
| 14.10.2025 | 36 | 36,55 | 34,69 | 35,63 |
| 15.10.2025 | 36,4 | 37,49 | 35,64 | 37,15 |
| 16.10.2025 | 37,15 | 38,02 | 36,41 | 36,84 |
| 17.10.2025 | 36,36 | 38,38 | 36,08 | 37,01 |
| 20.10.2025 | 37,57 | 38,52 | 37,56 | 38,1 |
| 21.10.2025 | 38,14 | 38,35 | 37,67 | 38,12 |
| 22.10.2025 | 37,84 | 37,93 | 36,04 | 36,92 |
| 23.10.2025 | 36,6 | 38,4 | 36,43 | 38,16 |
| 24.10.2025 | 40,02 | 41,12 | 37,83 | 38,28 |
| 27.10.2025 | 38,39 | 40,67 | 38,23 | 39,54 |
| 28.10.2025 | 39,59 | 42,48 | 39,54 | 41,53 |
| 29.10.2025 | 41,6 | 42,04 | 40,92 | 41,34 |
| 30.10.2025 | 40,97 | 41,43 | 40,11 | 40,16 |
| 31.10.2025 | 40,68 | 40,83 | 39,79 | 39,99 |
| 03.11.2025 | 40,25 | 40,45 | 39,05 | 39,5 |
| 04.11.2025 | 38,14 | 38,25 | 36,63 | 37,03 |
| 05.11.2025 | 37,42 | 38,69 | 37,11 | 38,38 |
| 06.11.2025 | 38,34 | 39,84 | 36,8 | 37,24 |
| 07.11.2025 | 37,26 | 38,27 | 36,97 | 38,13 |
| 10.11.2025 | 38,93 | 39,53 | 37,97 | 38,45 |
| 11.11.2025 | 38,15 | 38,22 | 37,49 | 37,88 |
| 12.11.2025 | 38,06 | 38,2 | 37,35 | 37,89 |
| 13.11.2025 | 37,27 | 37,31 | 35,45 | 35,91 |
| 14.11.2025 | 35,03 | 36,1 | 34,62 | 35,52 |
| 17.11.2025 | 35,45 | 35,73 | 34,23 | 34,71 |
| 18.11.2025 | 34,25 | 34,76 | 33,57 | 34,33 |
| 19.11.2025 | 34,33 | 35,75 | 34,25 | 35,11 |
| 20.11.2025 | 36 | 36,68 | 33,48 | 33,62 |
| 21.11.2025 | 33,51 | 34,98 | 32,89 | 34,5 |
| 24.11.2025 | 34,97 | 36,16 | 34,69 | 35,79 |
| 25.11.2025 | 35,55 | 36,13 | 34,68 | 35,83 |
| 26.11.2025 | 36,2 | 37,24 | 36,13 | 36,81 |
| 28.11.2025 | 37,4 | 40,59 | 37,34 | 40,56 |
| 01.12.2025 | 39,86 | 40,38 | 39,6 | 40,01 |
| 02.12.2025 | 40,47 | 43,68 | 40,05 | 43,47 |
| 03.12.2025 | 43,39 | 44,02 | 42,51 | 43,76 |
| 04.12.2025 | 43,26 | 43,28 | 40,14 | 40,5 |
| 05.12.2025 | 41,16 | 42,83 | 41,15 | 41,41 |
| 08.12.2025 | 41,94 | 42,12 | 39,7 | 40,3 |
| 09.12.2025 | 40,73 | 41,26 | 40,03 | 40,5 |
| 10.12.2025 | 40,11 | 40,99 | 38,89 | 40,78 |
| 11.12.2025 | 40,07 | 40,19 | 39,08 | 39,51 |
| 12.12.2025 | 39,24 | 40,03 | 37,62 | 37,81 |
| 15.12.2025 | 38,33 | 38,48 | 37,32 | 37,51 |
| 16.12.2025 | 37,58 | 37,96 | 36,92 | 37,31 |
| 17.12.2025 | 37,59 | 37,84 | 35,97 | 36,05 |
| 18.12.2025 | 37,38 | 37,49 | 35,67 | 36,28 |
| 19.12.2025 | 36,48 | 37,58 | 36,44 | 36,82 |
| 22.12.2025 | 37,89 | 37,9 | 36,29 | 36,37 |
| 23.12.2025 | 36,24 | 36,8 | 36,03 | 36,35 |
| 24.12.2025 | 35,17 | 36,17 | 34,95 | 36,16 |
| 26.12.2025 | 36,17 | 36,49 | 35,85 | 36,2 |
| 29.12.2025 | 36,01 | 36,8 | 35,82 | 36,68 |
| 30.12.2025 | 36,91 | 38,26 | 36,82 | 37,3 |
| 31.12.2025 | 37,4 | 37,58 | 36,87 | 36,9 |