Intel Corp.

139

136

18,63

Date Heure Volume Volume de transactions Cours
03/07/2025 14:17:16,339 111   18,63
      111 18,63
      111 18,63
03/07/2025 14:05:34,455 400   18,646
      400 18,646
      400 18,646
03/07/2025 14:05:34,241 800   18,646
      800 18,646
      800 18,646
03/07/2025 14:05:08,814 800   18,646
      800 18,646
      800 18,646
03/07/2025 14:04:48,797 200   18,654
      200 18,654
      200 18,654
03/07/2025 14:04:18,560 800   18,654
      800 18,654
      800 18,654
03/07/2025 13:49:37,738 100   18,614
      100 18,614
      100 18,614
03/07/2025 13:44:36,190 10   18,628
      10 18,628
      10 18,628
03/07/2025 13:40:49,720 581   18,60
      581 18,60
      581 18,60
03/07/2025 13:40:28,116 800   18,60
      800 18,60
      800 18,60
03/07/2025 13:40:28,084 10   18,604
      10 18,604
      10 18,604
03/07/2025 13:39:05,003 30   18,606
      30 18,606
      30 18,606
03/07/2025 13:37:32,597 90   18,606
      90 18,606
      90 18,606
03/07/2025 13:35:56,280 265   18,616
      265 18,616
      265 18,616
03/07/2025 13:20:37,367 80   18,602
      80 18,602
      80 18,602
03/07/2025 13:17:11,345 6   18,60
      6 18,60
      6 18,60
03/07/2025 13:14:43,136 134   18,608
      134 18,608
      134 18,608
03/07/2025 13:06:14,700 30   18,618
      30 18,618
      30 18,618
03/07/2025 13:03:27,165 50   18,612
      50 18,612
      50 18,612
03/07/2025 13:01:31,660 61   18,618
      61 18,618
      61 18,618
03/07/2025 12:58:04,209 17   18,64
      17 18,64
      17 18,64
03/07/2025 12:55:38,233 1   18,648
      1 18,648
      1 18,648
03/07/2025 12:51:29,599 800   18,63
      800 18,63
      800 18,63
03/07/2025 12:48:53,736 50   18,62
      50 18,62
      50 18,62
03/07/2025 12:42:31,369 10   18,628
      10 18,628
      10 18,628
03/07/2025 12:41:13,915 55   18,646
      55 18,646
      55 18,646
03/07/2025 12:38:21,489 56   18,628
      56 18,628
      56 18,628
03/07/2025 12:33:10,255 118   18,646
      118 18,646
      118 18,646
03/07/2025 12:30:36,880 2   18,622
      2 18,622
      2 18,622
03/07/2025 12:22:07,501 8   18,652
      8 18,652
      8 18,652
03/07/2025 12:09:48,179 500   18,656
      500 18,656
      500 18,656
03/07/2025 12:05:01,007 60   18,638
      60 18,638
      60 18,638
03/07/2025 12:01:45,839 250   18,622
      250 18,622
      250 18,622
03/07/2025 11:51:35,643 800   18,65
      800 18,65
      800 18,65
03/07/2025 11:51:27,138 2 774   18,63
      1 974 18,63
      2 774 18,63
      800 18,63
03/07/2025 11:51:19,207 800   18,63
      800 18,63
      800 18,63
03/07/2025 11:39:54,957 4   18,664
      4 18,664
      4 18,664
03/07/2025 11:39:50,823 960   18,69
      960 18,69
      960 18,69
03/07/2025 11:37:37,811 20   18,69
      20 18,69
      20 18,69
03/07/2025 11:33:39,907 42   18,726
      42 18,726
      42 18,726
03/07/2025 11:33:00,346 50   18,73
      50 18,73
      50 18,73
03/07/2025 11:32:32,729 700   18,70
      700 18,70
      700 18,70
03/07/2025 11:25:44,763 57   18,652
      57 18,652
      57 18,652
03/07/2025 11:21:28,466 10   18,65
      10 18,65
      10 18,65
03/07/2025 11:19:53,965 3   18,674
      3 18,674
      3 18,674
03/07/2025 11:17:34,539 25   18,652
      25 18,652
      25 18,652
03/07/2025 11:13:52,903 800   18,642
      800 18,642
      800 18,642
03/07/2025 11:13:36,366 800   18,652
      800 18,652
      800 18,652
03/07/2025 11:12:54,960 800   18,636
      800 18,636
      800 18,636
03/07/2025 11:12:15,124 100   18,64
      100 18,64
      100 18,64
03/07/2025 11:11:49,903 100   18,642
      100 18,642
      100 18,642
03/07/2025 11:10:43,406 11   18,634
      11 18,634
      11 18,634
03/07/2025 11:06:37,762 10   18,654
      10 18,654
      10 18,654
03/07/2025 11:06:10,854 40   18,634
      40 18,634
      40 18,634
03/07/2025 11:02:54,731 1   18,644
      1 18,644
      1 18,644
03/07/2025 10:56:32,678 60   18,65
      60 18,65
      60 18,65
03/07/2025 10:55:11,517 400   18,666
      400 18,666
      400 18,666
03/07/2025 10:43:43,089 1   18,64
      1 18,64
      1 18,64
03/07/2025 10:43:23,533 350   18,662
      350 18,662
      350 18,662
03/07/2025 10:39:32,012 400   18,654
      400 18,654
      400 18,654
03/07/2025 10:37:27,524 55   18,688
      55 18,688
      55 18,688
03/07/2025 10:35:42,686 105   18,682
      105 18,682
      105 18,682
03/07/2025 10:32:34,243 2 000   18,67
      2 000 18,67
      2 000 18,67
03/07/2025 10:32:12,218 1 400   18,69
      1 400 18,69
      1 400 18,69
03/07/2025 10:28:53,374 200   18,65
      200 18,65
      200 18,65
03/07/2025 10:26:21,267 120   18,638
      120 18,638
      120 18,638
03/07/2025 10:20:17,815 10   18,612
      10 18,612
      10 18,612
03/07/2025 10:16:37,704 51   18,624
      51 18,624
      51 18,624
03/07/2025 10:12:54,703 123   18,618
      123 18,618
      123 18,618
03/07/2025 10:09:46,831 200   18,618
      200 18,618
      200 18,618
03/07/2025 10:03:15,982 1 400   18,60
      1 400 18,60
      1 400 18,60
03/07/2025 10:01:04,604 40   18,588
      40 18,588
      40 18,588
03/07/2025 10:00:20,094 150   18,642
      150 18,642
      150 18,642
03/07/2025 10:00:00,690 30   18,64
      30 18,64
      30 18,64
03/07/2025 09:59:04,683 10   18,648
      10 18,648
      10 18,648
03/07/2025 09:51:38,552 17   18,644
      17 18,644
      17 18,644
03/07/2025 09:49:23,114 10   18,644
      10 18,644
      10 18,644
03/07/2025 09:45:31,738 100   18,664
      100 18,664
      100 18,664
03/07/2025 09:45:19,311 1 400   18,634
      1 400 18,634
      1 400 18,634
03/07/2025 09:45:03,940 321   18,664
      321 18,664
      321 18,664
03/07/2025 09:44:45,956 100   18,644
      100 18,644
      100 18,644
03/07/2025 09:44:38,184 800   18,646
      800 18,646
      800 18,646
03/07/2025 09:44:24,800 200   18,664
      200 18,664
      200 18,664
03/07/2025 09:44:24,735 1 400   18,664
      1 400 18,664
      1 400 18,664
03/07/2025 09:44:13,404 800   18,646
      800 18,646
      800 18,646
03/07/2025 09:43:41,018 1 400   18,644
      1 400 18,644
      1 400 18,644
03/07/2025 09:28:49,076 5   18,598
      5 18,598
      5 18,598
03/07/2025 09:27:22,590 268   18,626
      268 18,626
      268 18,626
03/07/2025 09:20:09,668 600   18,634
      600 18,634
      600 18,634
03/07/2025 09:19:55,849 1 400   18,596
      1 400 18,596
      1 400 18,596
03/07/2025 09:18:30,995 20   18,622
      20 18,622
      20 18,622
03/07/2025 09:18:28,748 806   18,574
      806 18,574
      806 18,574
03/07/2025 09:10:34,440 30   18,60
      30 18,60
      30 18,60
03/07/2025 09:10:22,630 39   18,602
      39 18,602
      39 18,602
03/07/2025 09:09:01,026 71   18,602
      71 18,602
      71 18,602
03/07/2025 09:06:29,138 5   18,628
      5 18,628
      5 18,628
03/07/2025 09:06:14,739 1 400   18,648
      1 400 18,648
      1 400 18,648
03/07/2025 09:05:38,167 2   18,658
      2 18,658
      2 18,658
03/07/2025 09:04:00,965 50   18,622
      50 18,622
      50 18,622
03/07/2025 09:03:04,405 10   18,602
      10 18,602
      10 18,602
03/07/2025 08:59:19,281 93   18,602
      93 18,602
      93 18,602
03/07/2025 08:58:42,585 1 000   18,624
      1 000 18,624
      1 000 18,624
03/07/2025 08:58:39,617 744   18,63
      744 18,63
      744 18,63
03/07/2025 08:58:35,235 800   18,632
      800 18,632
      800 18,632
03/07/2025 08:58:34,533 800   18,632
      800 18,632
      800 18,632
03/07/2025 08:58:17,379 1   18,626
      1 18,626
      1 18,626
03/07/2025 08:51:22,577 476   18,644
      476 18,644
      476 18,644
03/07/2025 08:51:18,387 775   18,646
      775 18,646
      775 18,646
03/07/2025 08:51:03,237 621   18,644
      621 18,644
      621 18,644
03/07/2025 08:50:49,350 34   18,632
      34 18,632
      34 18,632
03/07/2025 08:48:11,029 58   18,632
      58 18,632
      58 18,632
03/07/2025 08:48:10,226 209   18,632
      209 18,632
      209 18,632
03/07/2025 08:47:52,860 100   18,626
      100 18,626
      100 18,626
03/07/2025 08:47:52,059 145   18,626
      145 18,626
      145 18,626
03/07/2025 08:47:29,562 100   18,602
      100 18,602
      100 18,602
03/07/2025 08:36:04,048 27   18,662
      27 18,662
      27 18,662
03/07/2025 08:26:03,740 161   18,642
      161 18,642
      161 18,642
03/07/2025 08:22:09,409 130   18,602
      130 18,602
      130 18,602
03/07/2025 08:20:29,579 120   18,602
      120 18,602
      120 18,602
03/07/2025 08:17:21,561 250   18,602
      250 18,602
      250 18,602
03/07/2025 08:16:39,011 250   18,60
      250 18,60
      250 18,60
03/07/2025 08:15:22,892 260   18,544
      260 18,544
      260 18,544
03/07/2025 08:14:16,204 30   18,544
      30 18,544
      30 18,544
03/07/2025 08:13:05,739 3   18,544
      3 18,544
      3 18,544
03/07/2025 08:12:38,628 6   18,602
      6 18,602
      6 18,602
03/07/2025 08:11:08,786 10   18,542
      10 18,542
      10 18,542
03/07/2025 08:00:37,168 41   18,602
      41 18,602
      41 18,602
03/07/2025 08:00:35,951 20   18,542
      20 18,542
      20 18,542
03/07/2025 07:49:43,065 704   18,58
      704 18,58
      704 18,58
03/07/2025 07:47:54,772 488   18,614
      488 18,614
      488 18,614
03/07/2025 07:42:59,888 200   18,58
      200 18,58
      200 18,58
03/07/2025 07:37:43,324 21   18,622
      21 18,622
      21 18,622
03/07/2025 07:36:41,854 300   18,614
      300 18,614
      300 18,614
03/07/2025 07:34:22,422 200   18,60
      200 18,60
      200 18,60
03/07/2025 07:30:09,595 75   18,544
      75 18,544
      75 18,544
03/07/2025 07:30:09,496 30   18,612
      30 18,612
      30 18,612
Copyright © 2025 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 CEST (UTC+2)