Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Intel Corporation logosu
INTC
Intel Corporation
23:00:01
133.99 $
0.0000 (%0.00)
Önceki Kapanış: 121.1
Düşük₺127.9
Yüksek₺135.48
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

INTC: Intel Corporation Arşiv

1992 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,9173
KAPANIŞ 1,9212

En Düşük

DÜŞÜK 1,45

En Yüksek

YÜKSEK 2,86
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.19921,521,571,481,57
03.01.19921,581,591,531,56
06.01.19921,561,561,521,54
07.01.19921,531,621,521,61
08.01.19921,571,651,571,63
09.01.19921,641,691,631,67
10.01.19921,661,71,631,65
13.01.19921,641,681,621,67
14.01.19921,671,731,661,7
15.01.19921,71,781,71,75
16.01.19921,841,911,751,91
17.01.19921,911,971,91,95
20.01.19921,951,951,91,92
21.01.19921,91,921,851,86
22.01.19921,861,911,851,91
23.01.19921,911,971,911,93
24.01.19921,931,961,921,95
27.01.19921,951,951,911,92
28.01.19921,921,961,891,96
29.01.19921,941,971,881,89
30.01.19921,891,91,841,89
31.01.19921,91,921,871,87
03.02.19921,881,891,851,87
04.02.19921,871,961,841,96
05.02.19921,981,991,951,96
06.02.19921,961,971,941,95
07.02.19921,952,031,952,02
10.02.19922,022,051,982,04
11.02.19922,042,072,022,05
12.02.19922,062,132,062,13
13.02.19922,112,152,092,14
14.02.19922,142,142,082,1
18.02.19922,12,12,012,02
19.02.19922,022,021,951,99
20.02.19921,992,061,992,06
21.02.19922,062,122,052,12
24.02.19922,12,112,022,04
25.02.19922,032,041,971,99
26.02.199222,051,992,05
27.02.19922,052,072,022,02
28.02.19922,022,031,971,98
02.03.19921,982,061,982,05
03.03.19922,072,082,022,03
04.03.19922,042,041,981,99
05.03.19921,982,011,951,98
06.03.19921,981,981,921,95
09.03.19921,941,971,931,95
10.03.19921,952,021,952,02
11.03.19922,012,021,951,95
12.03.19921,952,011,922
13.03.19922,022,051,982
16.03.19921,992,051,982,04
17.03.19922,042,062,032,05
18.03.19922,052,12,052,08
19.03.19922,092,112,052,05
20.03.19922,052,0522,03
23.03.19921,981,991,971,98
24.03.19921,981,981,881,91
25.03.19921,921,921,881,88
26.03.19921,91,911,821,84
27.03.19921,821,831,611,73
30.03.19921,751,771,641,66
31.03.19921,661,761,641,73
01.04.19921,731,741,681,74
02.04.19921,731,771,711,73
03.04.19921,731,741,681,71
06.04.19921,731,811,721,81
07.04.19921,811,841,751,76
08.04.19921,751,81,721,8
09.04.19921,81,851,71,79
10.04.19921,721,731,591,6
13.04.19921,611,611,541,56
14.04.19921,571,661,571,63
15.04.19921,661,671,621,67
16.04.19921,681,681,611,63
20.04.19921,621,631,551,59
21.04.19921,591,61,551,58
22.04.19921,591,651,581,63
23.04.19921,631,661,591,63
24.04.19921,611,631,611,62
27.04.19921,611,651,591,59
28.04.19921,591,591,531,59
29.04.19921,591,641,591,63
30.04.19921,631,671,631,67
01.05.19921,671,681,631,64
04.05.19921,641,681,631,64
05.05.19921,641,711,631,7
06.05.19921,71,711,671,68
07.05.19921,681,691,661,68
08.05.19921,681,71,641,67
11.05.19921,671,71,661,66
12.05.19921,681,681,61,61
13.05.19921,621,631,591,6
14.05.19921,561,561,481,53
15.05.19921,521,551,491,51
18.05.19921,511,521,471,48
19.05.19921,471,481,451,47
20.05.19921,481,511,481,5
21.05.19921,51,51,461,48
22.05.19921,51,521,481,52
26.05.19921,521,521,491,49
27.05.19921,511,551,51,55
28.05.19921,551,581,541,58
29.05.19921,591,591,561,56
01.06.19921,561,591,551,59
02.06.19921,591,611,571,6
03.06.19921,591,631,591,61
04.06.19921,61,611,561,57
05.06.19921,581,591,551,56
08.06.19921,561,591,551,58
09.06.19921,581,61,581,59
10.06.19921,591,591,551,57
11.06.19921,561,571,551,56
12.06.19921,571,591,541,55
15.06.19921,551,561,511,52
16.06.19921,521,551,51,52
17.06.19921,521,531,491,49
18.06.19921,631,651,551,59
19.06.19921,591,661,591,65
22.06.19921,641,711,611,69
23.06.19921,71,731,71,72
24.06.19921,711,721,71,71
25.06.19921,711,731,671,7
26.06.19921,691,731,691,73
29.06.19921,731,81,731,8
30.06.19921,81,81,771,78
01.07.19921,781,811,771,81
02.07.19921,811,821,741,75
06.07.19921,751,781,731,78
07.07.19921,771,81,751,75
08.07.19921,751,781,731,78
09.07.19921,771,811,761,8
10.07.19921,81,81,761,77
13.07.19921,771,81,751,77
14.07.19921,81,841,781,82
15.07.19921,831,861,811,82
16.07.19921,821,831,771,81
17.07.19921,81,81,751,75
20.07.19921,741,751,711,74
21.07.19921,741,771,731,77
22.07.19921,761,791,721,73
23.07.19921,731,81,731,8
24.07.19921,771,841,771,82
27.07.19921,81,811,771,77
28.07.19921,771,851,771,85
29.07.19921,851,881,841,84
30.07.19921,841,861,821,84
31.07.19921,871,881,851,87
03.08.19921,881,911,871,9
04.08.19921,911,911,881,89
05.08.19921,881,91,851,86
06.08.19921,861,871,821,83
07.08.19921,831,851,81,83
10.08.19921,831,851,821,85
11.08.19921,841,851,811,84
12.08.19921,841,851,81,8
13.08.19921,791,841,791,83
14.08.19921,831,881,821,86
17.08.19921,871,881,831,83
18.08.19921,831,841,791,8
19.08.19921,81,81,751,75
20.08.19921,751,791,741,79
21.08.19921,781,81,731,77
24.08.19921,741,761,721,72
25.08.19921,731,771,71,76
26.08.19921,771,81,771,78
27.08.19921,81,821,81,8
28.08.19921,81,811,791,8
31.08.19921,81,831,81,81
01.09.19921,81,851,81,85
02.09.19921,841,911,841,9
03.09.19921,911,971,911,95
04.09.19921,951,951,911,91
08.09.19921,911,911,881,91
09.09.19921,911,971,911,97
10.09.19921,952,021,952,01
11.09.199222,021,982
14.09.19922,022,051,992,05
15.09.19922,042,041,981,99
16.09.19921,952,021,951,99
17.09.19922,052,051,992,02
18.09.19922,032,052,022,04
21.09.19922,022,0422,03
22.09.19922,022,042,012,01
23.09.19922,012,0922,08
24.09.19922,082,092,042,06
25.09.19922,072,0722,02
28.09.19922,022,0422,04
29.09.19922,042,052,022,05
30.09.19922,052,072,052,05
01.10.19922,052,051,991,99
02.10.19921,9921,951,95
05.10.19921,9521,91,99
06.10.19922,022,0722,05
07.10.19922,052,12,052,05
08.10.19922,082,112,052,07
09.10.19922,072,112,052,08
12.10.19922,082,12,012,06
13.10.19922,052,0722,02
14.10.19922,022,031,961,97
15.10.19921,9521,952
16.10.199222,021,951,98
19.10.19921,982,061,982,06
20.10.19922,092,112,062,09
21.10.19922,092,162,092,16
22.10.19922,152,162,112,12
23.10.19922,122,132,092,1
26.10.19922,12,152,072,14
27.10.19922,152,152,092,1
28.10.19922,072,12,042,1
29.10.19922,112,132,062,08
30.10.19922,062,112,032,11
02.11.19922,092,132,082,12
03.11.19922,122,132,092,1
04.11.19922,092,132,092,11
05.11.19922,132,22,112,19
06.11.19922,182,192,162,16
09.11.19922,162,192,142,16
10.11.19922,182,22,162,18
11.11.19922,182,212,182,2
12.11.19922,192,22,152,16
13.11.19922,172,22,132,2
16.11.19922,192,22,142,15
17.11.19922,142,152,092,12
18.11.19922,122,182,112,17
19.11.19922,22,22,182,18
20.11.19922,192,212,182,2
23.11.19922,22,22,162,18
24.11.19922,172,22,162,2
25.11.19922,22,212,182,2
27.11.19922,22,232,22,22
30.11.19922,222,262,222,23
01.12.19922,242,32,222,28
02.12.19922,292,32,262,29
03.12.19922,392,412,342,41
04.12.19922,422,472,412,46
07.12.19922,452,482,42,47
08.12.19922,482,482,422,45
09.12.19922,452,482,432,48
10.12.19922,482,522,452,52
11.12.19922,52,522,452,46
14.12.19922,472,52,442,44
15.12.19922,422,442,392,42
16.12.19922,422,622,422,61
17.12.19922,622,732,612,7
18.12.19922,672,692,662,67
21.12.19922,662,822,662,81
22.12.19922,812,842,712,77
23.12.19922,782,822,772,81
24.12.19922,812,832,82,81
28.12.19922,822,832,82,82
29.12.19922,842,862,772,78
30.12.19922,782,792,732,75
31.12.19922,762,762,712,72