Intel Corp.
- Informations
- Dernièr
- Négocier des titres
165
135
28,345
Date | Heure | Volume | Volume de transactions | Cours |
---|---|---|---|---|
29/05/2024 | 13:09:16,083 | 94 | 28,345 | |
94 | 28,345 | |||
94 | 28,345 | |||
29/05/2024 | 13:08:34,876 | 200 | 28,43 | |
200 | 28,43 | |||
200 | 28,43 | |||
29/05/2024 | 13:07:09,167 | 100 | 28,445 | |
100 | 28,445 | |||
100 | 28,445 | |||
29/05/2024 | 13:03:29,214 | 5 | 28,45 | |
5 | 28,45 | |||
5 | 28,45 | |||
29/05/2024 | 13:02:06,915 | 195 | 28,465 | |
192 | 28,465 | |||
3 | 28,465 | |||
195 | 28,465 | |||
29/05/2024 | 13:00:01,024 | 710 | 28,435 | |
710 | 28,435 | |||
710 | 28,435 | |||
29/05/2024 | 12:56:28,529 | 600 | 28,45 | |
600 | 28,45 | |||
600 | 28,45 | |||
29/05/2024 | 12:55:50,273 | 20 | 28,47 | |
20 | 28,47 | |||
20 | 28,47 | |||
29/05/2024 | 12:53:14,356 | 660 | 28,46 | |
660 | 28,46 | |||
660 | 28,46 | |||
29/05/2024 | 12:47:46,094 | 9 | 28,47 | |
9 | 28,47 | |||
9 | 28,47 | |||
29/05/2024 | 12:41:34,127 | 50 | 28,50 | |
50 | 28,50 | |||
50 | 28,50 | |||
29/05/2024 | 12:40:59,888 | 37 | 28,47 | |
37 | 28,47 | |||
37 | 28,47 | |||
29/05/2024 | 12:36:59,610 | 27 | 28,475 | |
27 | 28,475 | |||
27 | 28,475 | |||
29/05/2024 | 12:35:43,905 | 10 | 28,505 | |
10 | 28,505 | |||
10 | 28,505 | |||
29/05/2024 | 12:32:15,742 | 40 | 28,50 | |
40 | 28,50 | |||
40 | 28,50 | |||
29/05/2024 | 12:30:08,366 | 35 | 28,50 | |
35 | 28,50 | |||
35 | 28,50 | |||
29/05/2024 | 12:28:38,586 | 710 | 28,48 | |
710 | 28,48 | |||
710 | 28,48 | |||
29/05/2024 | 12:26:26,074 | 60 | 28,515 | |
60 | 28,515 | |||
60 | 28,515 | |||
29/05/2024 | 12:24:30,166 | 176 | 28,515 | |
176 | 28,515 | |||
176 | 28,515 | |||
29/05/2024 | 12:23:59,631 | 4 | 28,515 | |
4 | 28,515 | |||
4 | 28,515 | |||
29/05/2024 | 12:15:25,622 | 18 | 28,45 | |
18 | 28,45 | |||
18 | 28,45 | |||
29/05/2024 | 12:11:38,236 | 63 | 28,35 | |
63 | 28,35 | |||
63 | 28,35 | |||
29/05/2024 | 12:09:22,886 | 2 | 28,44 | |
2 | 28,44 | |||
2 | 28,44 | |||
29/05/2024 | 12:08:30,997 | 10 | 28,44 | |
10 | 28,44 | |||
10 | 28,44 | |||
29/05/2024 | 12:01:39,633 | 15 | 28,44 | |
15 | 28,44 | |||
15 | 28,44 | |||
29/05/2024 | 12:00:58,757 | 5 | 28,35 | |
5 | 28,35 | |||
5 | 28,35 | |||
29/05/2024 | 12:00:41,969 | 580 | 28,35 | |
580 | 28,35 | |||
580 | 28,35 | |||
29/05/2024 | 12:00:41,822 | 710 | 28,35 | |
710 | 28,35 | |||
710 | 28,35 | |||
29/05/2024 | 12:00:29,689 | 710 | 28,415 | |
710 | 28,415 | |||
710 | 28,415 | |||
29/05/2024 | 11:53:28,068 | 710 | 28,34 | |
670 | 28,34 | |||
40 | 28,34 | |||
710 | 28,34 | |||
29/05/2024 | 11:52:56,485 | 30 | 28,345 | |
30 | 28,345 | |||
30 | 28,345 | |||
29/05/2024 | 11:52:53,448 | 20 | 28,345 | |
20 | 28,345 | |||
20 | 28,345 | |||
29/05/2024 | 11:50:58,873 | 14 | 28,345 | |
14 | 28,345 | |||
14 | 28,345 | |||
29/05/2024 | 11:48:02,470 | 40 | 28,36 | |
40 | 28,36 | |||
40 | 28,36 | |||
29/05/2024 | 11:47:30,228 | 100 | 28,36 | |
100 | 28,36 | |||
100 | 28,36 | |||
29/05/2024 | 11:47:14,468 | 200 | 28,36 | |
200 | 28,36 | |||
200 | 28,36 | |||
29/05/2024 | 11:46:26,767 | 9 | 28,36 | |
9 | 28,36 | |||
9 | 28,36 | |||
29/05/2024 | 11:44:20,002 | 13 | 28,34 | |
13 | 28,34 | |||
13 | 28,34 | |||
29/05/2024 | 11:43:10,506 | 40 | 28,35 | |
40 | 28,35 | |||
40 | 28,35 | |||
29/05/2024 | 11:41:55,456 | 13 | 28,375 | |
13 | 28,375 | |||
13 | 28,375 | |||
29/05/2024 | 11:41:55,284 | 40 | 28,39 | |
40 | 28,39 | |||
40 | 28,39 | |||
29/05/2024 | 11:39:12,156 | 41 | 28,42 | |
41 | 28,42 | |||
41 | 28,42 | |||
29/05/2024 | 11:27:26,350 | 20 | 28,395 | |
20 | 28,395 | |||
20 | 28,395 | |||
29/05/2024 | 11:23:30,515 | 75 | 28,43 | |
75 | 28,43 | |||
75 | 28,43 | |||
29/05/2024 | 11:22:55,243 | 54 | 28,42 | |
54 | 28,42 | |||
54 | 28,42 | |||
29/05/2024 | 11:22:29,389 | 35 | 28,42 | |
35 | 28,42 | |||
35 | 28,42 | |||
29/05/2024 | 11:22:23,654 | 35 | 28,425 | |
35 | 28,425 | |||
35 | 28,425 | |||
29/05/2024 | 11:22:12,380 | 586 | 28,45 | |
86 | 28,45 | |||
500 | 28,45 | |||
586 | 28,45 | |||
29/05/2024 | 11:20:32,114 | 4 | 28,45 | |
4 | 28,45 | |||
4 | 28,45 | |||
29/05/2024 | 11:15:13,829 | 8 | 28,46 | |
8 | 28,46 | |||
8 | 28,46 | |||
29/05/2024 | 11:13:18,364 | 500 | 28,47 | |
500 | 28,47 | |||
500 | 28,47 | |||
29/05/2024 | 11:11:32,069 | 710 | 28,45 | |
710 | 28,45 | |||
710 | 28,45 | |||
29/05/2024 | 11:10:42,423 | 7 | 28,46 | |
7 | 28,46 | |||
7 | 28,46 | |||
29/05/2024 | 11:10:17,368 | 2 | 28,475 | |
2 | 28,475 | |||
2 | 28,475 | |||
29/05/2024 | 11:09:22,296 | 140 | 28,46 | |
140 | 28,46 | |||
140 | 28,46 | |||
29/05/2024 | 11:07:57,881 | 31 | 28,46 | |
31 | 28,46 | |||
31 | 28,46 | |||
29/05/2024 | 11:07:30,942 | 24 | 28,46 | |
24 | 28,46 | |||
24 | 28,46 | |||
29/05/2024 | 11:03:51,120 | 710 | 28,465 | |
710 | 28,465 | |||
710 | 28,465 | |||
29/05/2024 | 11:03:23,626 | 5 | 28,465 | |
5 | 28,465 | |||
5 | 28,465 | |||
29/05/2024 | 11:02:34,403 | 8 | 28,48 | |
8 | 28,48 | |||
8 | 28,48 | |||
29/05/2024 | 11:01:51,673 | 10 | 28,48 | |
10 | 28,48 | |||
10 | 28,48 | |||
29/05/2024 | 11:00:57,069 | 90 | 28,485 | |
90 | 28,485 | |||
90 | 28,485 | |||
29/05/2024 | 10:59:50,109 | 710 | 28,485 | |
710 | 28,485 | |||
710 | 28,485 | |||
29/05/2024 | 10:58:57,102 | 4 | 28,455 | |
4 | 28,455 | |||
4 | 28,455 | |||
29/05/2024 | 10:56:31,491 | 50 | 28,475 | |
50 | 28,475 | |||
50 | 28,475 | |||
29/05/2024 | 10:56:14,076 | 5 | 28,475 | |
5 | 28,475 | |||
5 | 28,475 | |||
29/05/2024 | 10:55:46,986 | 710 | 28,455 | |
710 | 28,455 | |||
710 | 28,455 | |||
29/05/2024 | 10:43:15,339 | 11 | 28,46 | |
11 | 28,46 | |||
11 | 28,46 | |||
29/05/2024 | 10:43:10,844 | 351 | 28,46 | |
351 | 28,46 | |||
351 | 28,46 | |||
29/05/2024 | 10:43:08,965 | 448 | 28,45 | |
448 | 28,45 | |||
448 | 28,45 | |||
29/05/2024 | 10:37:40,587 | 20 | 28,47 | |
20 | 28,47 | |||
20 | 28,47 | |||
29/05/2024 | 10:36:58,422 | 20 | 28,465 | |
20 | 28,465 | |||
20 | 28,465 | |||
29/05/2024 | 10:35:21,867 | 100 | 28,425 | |
100 | 28,425 | |||
100 | 28,425 | |||
29/05/2024 | 10:34:00,370 | 282 | 28,425 | |
282 | 28,425 | |||
282 | 28,425 | |||
29/05/2024 | 10:29:44,443 | 3 | 28,445 | |
3 | 28,445 | |||
3 | 28,445 | |||
29/05/2024 | 10:28:45,012 | 10 | 28,47 | |
10 | 28,47 | |||
10 | 28,47 | |||
29/05/2024 | 10:28:35,114 | 300 | 28,45 | |
300 | 28,45 | |||
300 | 28,45 | |||
29/05/2024 | 10:18:33,117 | 10 | 28,475 | |
10 | 28,475 | |||
10 | 28,475 | |||
29/05/2024 | 10:15:26,864 | 175 | 28,48 | |
175 | 28,48 | |||
175 | 28,48 | |||
29/05/2024 | 10:14:52,488 | 70 | 28,46 | |
70 | 28,46 | |||
70 | 28,46 | |||
29/05/2024 | 10:14:35,138 | 100 | 28,46 | |
100 | 28,46 | |||
100 | 28,46 | |||
29/05/2024 | 10:10:22,008 | 286 | 28,50 | |
286 | 28,50 | |||
199 | 28,50 | |||
35 | 28,50 | |||
52 | 28,50 | |||
29/05/2024 | 10:10:19,210 | 48 | 28,515 | |
48 | 28,515 | |||
48 | 28,515 | |||
29/05/2024 | 10:07:59,581 | 4 | 28,575 | |
4 | 28,575 | |||
4 | 28,575 | |||
29/05/2024 | 10:07:39,461 | 13 | 28,585 | |
13 | 28,585 | |||
13 | 28,585 | |||
29/05/2024 | 10:03:34,322 | 62 | 28,59 | |
62 | 28,59 | |||
62 | 28,59 | |||
29/05/2024 | 10:00:24,046 | 710 | 28,54 | |
710 | 28,54 | |||
710 | 28,54 | |||
29/05/2024 | 09:59:54,226 | 7 | 28,505 | |
7 | 28,505 | |||
7 | 28,505 | |||
29/05/2024 | 09:51:36,152 | 4 | 28,515 | |
4 | 28,515 | |||
4 | 28,515 | |||
29/05/2024 | 09:51:22,540 | 2 | 28,54 | |
2 | 28,54 | |||
2 | 28,54 | |||
29/05/2024 | 09:48:49,416 | 2 | 28,495 | |
2 | 28,495 | |||
2 | 28,495 | |||
29/05/2024 | 09:47:37,430 | 10 | 28,505 | |
10 | 28,505 | |||
10 | 28,505 | |||
29/05/2024 | 09:44:49,846 | 26 | 28,505 | |
26 | 28,505 | |||
26 | 28,505 | |||
29/05/2024 | 09:41:52,722 | 17 | 28,505 | |
17 | 28,505 | |||
17 | 28,505 | |||
29/05/2024 | 09:40:08,758 | 10 | 28,505 | |
10 | 28,505 | |||
10 | 28,505 | |||
29/05/2024 | 09:39:52,760 | 100 | 28,495 | |
100 | 28,495 | |||
50 | 28,495 | |||
14 | 28,495 | |||
36 | 28,495 | |||
29/05/2024 | 09:39:31,262 | 40 | 28,505 | |
40 | 28,505 | |||
40 | 28,505 | |||
29/05/2024 | 09:37:56,055 | 11 | 28,495 | |
1 | 28,495 | |||
10 | 28,495 | |||
11 | 28,495 | |||
29/05/2024 | 09:35:56,813 | 50 | 28,52 | |
50 | 28,52 | |||
50 | 28,52 | |||
29/05/2024 | 09:30:20,548 | 1 | 28,54 | |
1 | 28,54 | |||
1 | 28,54 | |||
29/05/2024 | 09:29:58,250 | 34 | 28,56 | |
34 | 28,56 | |||
34 | 28,56 | |||
29/05/2024 | 09:28:06,206 | 1 | 28,595 | |
1 | 28,595 | |||
1 | 28,595 | |||
29/05/2024 | 09:27:08,614 | 35 | 28,57 | |
35 | 28,57 | |||
35 | 28,57 | |||
29/05/2024 | 09:25:44,145 | 70 | 28,57 | |
70 | 28,57 | |||
70 | 28,57 | |||
29/05/2024 | 09:22:35,990 | 10 | 28,595 | |
10 | 28,595 | |||
10 | 28,595 | |||
29/05/2024 | 09:19:31,278 | 10 | 28,59 | |
10 | 28,59 | |||
10 | 28,59 | |||
29/05/2024 | 09:17:11,569 | 10 | 28,59 | |
10 | 28,59 | |||
10 | 28,59 | |||
29/05/2024 | 09:15:40,310 | 70 | 28,59 | |
70 | 28,59 | |||
70 | 28,59 | |||
29/05/2024 | 09:12:20,720 | 34 | 28,57 | |
34 | 28,57 | |||
34 | 28,57 | |||
29/05/2024 | 09:11:54,287 | 1 | 28,57 | |
1 | 28,57 | |||
1 | 28,57 | |||
29/05/2024 | 09:09:20,616 | 15 | 28,60 | |
15 | 28,60 | |||
15 | 28,60 | |||
29/05/2024 | 09:07:51,495 | 100 | 28,60 | |
100 | 28,60 | |||
100 | 28,60 | |||
29/05/2024 | 09:07:48,356 | 10 | 28,60 | |
10 | 28,60 | |||
10 | 28,60 | |||
29/05/2024 | 09:04:52,167 | 701 | 28,59 | |
701 | 28,59 | |||
701 | 28,59 | |||
29/05/2024 | 09:00:28,342 | 160 | 28,58 | |
160 | 28,58 | |||
160 | 28,58 | |||
29/05/2024 | 08:47:44,159 | 10 | 28,69 | |
10 | 28,69 | |||
10 | 28,69 | |||
29/05/2024 | 08:45:07,973 | 130 | 28,69 | |
130 | 28,69 | |||
130 | 28,69 | |||
29/05/2024 | 08:42:33,563 | 100 | 28,59 | |
100 | 28,59 | |||
100 | 28,59 | |||
29/05/2024 | 08:38:33,469 | 100 | 28,69 | |
100 | 28,69 | |||
100 | 28,69 | |||
29/05/2024 | 08:37:38,495 | 50 | 28,69 | |
50 | 28,69 | |||
50 | 28,69 | |||
29/05/2024 | 08:35:22,182 | 2 | 28,70 | |
2 | 28,70 | |||
2 | 28,70 | |||
29/05/2024 | 08:33:33,745 | 20 | 28,705 | |
20 | 28,705 | |||
20 | 28,705 | |||
29/05/2024 | 08:30:11,664 | 100 | 28,705 | |
100 | 28,705 | |||
100 | 28,705 | |||
29/05/2024 | 08:22:44,916 | 4 | 28,695 | |
4 | 28,695 | |||
4 | 28,695 | |||
29/05/2024 | 08:21:38,641 | 42 | 28,695 | |
42 | 28,695 | |||
42 | 28,695 | |||
29/05/2024 | 08:21:08,987 | 3 | 28,585 | |
3 | 28,585 | |||
3 | 28,585 | |||
29/05/2024 | 08:19:46,569 | 200 | 28,695 | |
200 | 28,695 | |||
200 | 28,695 | |||
29/05/2024 | 08:16:30,946 | 150 | 28,635 | |
150 | 28,635 | |||
150 | 28,635 | |||
29/05/2024 | 08:12:09,615 | 10 | 28,525 | |
10 | 28,525 | |||
10 | 28,525 | |||
29/05/2024 | 08:09:25,060 | 40 | 28,635 | |
40 | 28,635 | |||
40 | 28,635 | |||
29/05/2024 | 08:08:52,306 | 24 | 28,525 | |
24 | 28,525 | |||
24 | 28,525 | |||
29/05/2024 | 08:06:49,777 | 50 | 28,645 | |
50 | 28,645 | |||
50 | 28,645 | |||
29/05/2024 | 08:05:38,835 | 698 | 28,565 | |
698 | 28,565 | |||
698 | 28,565 | |||
29/05/2024 | 08:03:10,342 | 141 | 28,46 | |
106 | 28,46 | |||
141 | 28,46 | |||
35 | 28,46 | |||
29/05/2024 | 08:00:04,248 | 643 | 28,545 | |
4 | 28,545 | |||
125 | 28,545 | |||
2 | 28,545 | |||
320 | 28,545 | |||
50 | 28,545 | |||
10 | 28,545 | |||
50 | 28,545 | |||
15 | 28,545 | |||
20 | 28,545 | |||
2 | 28,545 | |||
1 | 28,545 | |||
100 | 28,545 | |||
69 | 28,545 | |||
20 | 28,545 | |||
15 | 28,545 | |||
52 | 28,545 | |||
100 | 28,545 | |||
50 | 28,545 | |||
12 | 28,545 | |||
10 | 28,545 | |||
219 | 28,545 | |||
40 | 28,545 |
Copyright © 2024 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Merci de respecter les dispositions en vigueur
DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société Quontigo 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 Wertpapierhandelsbank
Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)
Top 5 Capitaux
Cotation en temps réel
dernière actualisation:
29/05/2024 @ 13:12:50
dernière actualisation:
29/05/2024 @ 13:12:50