Intel (ITLC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.25 | 28 | 28.42 | 26.99 | 37710 | 27.69749733 | DR |
| 4 | 1.33 | 5 | 26.6 | 28.42 | 25.69 | 44098 | 27.30108535 | DR |
| 12 | -9.16 | -24.6966837422 | 37.09 | 37.12 | 24.5 | 44546 | 27.66130407 | DR |
| 26 | -10.87 | -28.0154639175 | 38.8 | 41.2 | 24.5 | 33002 | 30.93763979 | DR |
| 52 | 1.28 | 4.80300187617 | 26.65 | 41.2 | 24.5 | 22985 | 30.80716914 | DR |
| 156 | -18.77 | -40.1927194861 | 46.7 | 53 | 21.5 | 26215 | 32.45609137 | DR |
| 260 | -157.42 | -84.931211222 | 185.35 | 359.53 | 21.5 | 19957 | 42.50439013 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 27.93 | 0.42 | 1.53 | 27.57 | 27.95 | 27.38 | 41014 |
| 1719264600 | 27.51 | -0.9 | -3.17 | 28.25 | 28.25 | 27.39 | 102483 |
| 1719005400 | 28.41 | 0.56 | 2.01 | 27.79 | 28.42 | 27.78 | 16990 |
| 1718918940 | 27.85 | 0.08 | 0.29 | 27.81 | 28.2 | 27.55 | 21226 |
| 1718832540 | 27.77 | -0.01 | -0.04 | 27.84 | 28.08 | 26.99 | 7507 |
| 1718746200 | 27.78 | -0.15 | -0.54 | 28 | 28.41 | 27.61 | 40345 |
| 1718659800 | 27.93 | 0.82 | 3.02 | 27.21 | 27.99 | 25.69 | 83687 |
| 1718400600 | 27.11 | -0.15 | -0.55 | 27.26 | 27.34 | 26.91 | 40931 |
| 1718314200 | 27.26 | -0.51 | -1.84 | 27.77 | 27.77 | 27.16 | 24620 |
| 1718227800 | 27.77 | 0.07 | 0.25 | 27.8 | 28.4 | 27.36 | 54923 |
| 1718141400 | 27.7 | 0.2 | 0.73 | 27.56 | 27.76 | 27.31 | 41138 |
| 1718055000 | 27.5 | 0.18 | 0.66 | 27.35 | 27.57 | 27.19 | 40965 |
| 1717795800 | 27.32 | 0.64 | 2.40 | 26.56 | 27.32 | 26.56 | 45086 |
| 1717709400 | 26.68 | -0.47 | -1.73 | 27.13 | 27.13 | 26.5 | 24520 |
| 1717622940 | 27.15 | 0.52 | 1.95 | 26.84 | 27.29 | 26.44 | 73664 |
| 1717536600 | 26.63 | 0.13 | 0.49 | 26.7 | 27.1 | 26.32 | 14190 |
| 1717450200 | 26.5 | -0.3 | -1.12 | 27 | 27.21 | 26.25 | 23375 |
| 1717191000 | 26.8 | 0.52 | 1.98 | 26.34 | 26.91 | 26.21 | 121201 |
| 1717018140 | 26.28 | -0.48 | -1.79 | 26.76 | 26.76 | 26.24 | 44502 |
| 1716931740 | 26.76 | -0.25 | -0.93 | 26.6 | 26.98 | 26.25 | 16504 |
| 1716845340 | 27.01 | 0.59 | 2.23 | 26.6 | 27.2 | 25.61 | 9279 |
| 1716586200 | 26.42 | 0.59 | 2.28 | 25.8 | 26.58 | 25.8 | 33097 |
| 1716499800 | 25.83 | -1.08 | -4.01 | 26.96 | 27.09 | 24.5 | 155581 |
| 1716413340 | 26.91 | -0.15 | -0.55 | 27.18 | 27.51 | 26.78 | 24846 |
| 1716327000 | 27.06 | -0.3 | -1.10 | 27.35 | 27.36 | 26.95 | 22495 |
| 1716240600 | 27.36 | 0.33 | 1.22 | 27.13 | 27.55 | 27.13 | 31129 |
| 1715981400 | 27.03 | -0.3 | -1.10 | 27.43 | 27.57 | 26.92 | 31680 |
| 1715895000 | 27.33 | 0.69 | 2.59 | 26.71 | 27.65 | 26.71 | 53566 |
| 1715808600 | 26.64 | 0.03 | 0.11 | 26.68 | 26.91 | 26.45 | 10956 |
| 1715722200 | 26.61 | 0.33 | 1.26 | 26.34 | 26.61 | 26.1 | 40331 |
| 1715635800 | 26.28 | 0.5 | 1.94 | 25.78 | 26.75 | 25.68 | 86406 |
| 1715376600 | 25.78 | -0.05 | -0.19 | 25.99 | 26.03 | 25.71 | 13501 |
| 1715290140 | 25.83 | 0.4 | 1.57 | 26.09 | 26.1 | 25.68 | 16723 |
| 1715203800 | 25.43 | -0.49 | -1.89 | 25.6 | 25.6 | 25.24 | 18968 |
| 1715117400 | 25.92 | -0.28 | -1.07 | 26.25 | 26.45 | 25.92 | 17251 |
| 1715031000 | 26.2 | -0.14 | -0.53 | 26.33 | 27.39 | 25.93 | 14185 |
| 1714771800 | 26.34 | 0.28 | 1.07 | 26.12 | 26.37 | 25.95 | 25940 |
| 1714685400 | 26.06 | -0.3 | -1.14 | 26.46 | 26.58 | 25.75 | 450530 |
| 1714512600 | 26.36 | -0.37 | -1.38 | 26.56 | 26.85 | 26.36 | 38115 |
| 1714426200 | 26.73 | -0.27 | -1.00 | 27.16 | 27.17 | 26.5 | 28617 |
| 1714167000 | 27 | -1.66 | -5.79 | 27.59 | 27.59 | 26.19 | 107141 |
| 1714080540 | 28.66 | -0.86 | -2.91 | 29.94 | 30.33 | 28.66 | 7592 |
| 1713994200 | 29.52 | 0.12 | 0.41 | 29.4 | 30.25 | 29.4 | 156601 |
| 1713907800 | 29.4 | -0.22 | -0.74 | 29.62 | 29.88 | 29.3 | 12472 |
| 1713821340 | 29.62 | -0.01 | -0.03 | 30.39 | 30.39 | 29.49 | 12459 |
| 1713562200 | 29.63 | -0.97 | -3.17 | 30.67 | 30.67 | 29.61 | 10690 |
| 1713475800 | 30.6 | -0.51 | -1.64 | 31.14 | 31.26 | 30.55 | 6783 |
| 1713389400 | 31.11 | -0.71 | -2.23 | 31.89 | 31.89 | 30.99 | 7552 |
| 1713302940 | 31.82 | 0.41 | 1.31 | 31.8 | 31.98 | 31.4 | 20724 |
| 1713216600 | 31.41 | 0.77 | 2.51 | 30.65 | 31.68 | 30.65 | 29781 |
| 1712957400 | 30.64 | -1.25 | -3.92 | 31.5 | 31.5 | 30.42 | 15612 |
| 1712870940 | 31.89 | 0.37 | 1.17 | 31.56 | 31.95 | 31.41 | 25039 |
| 1712784540 | 31.52 | -0.43 | -1.35 | 32.02 | 32.21 | 31.38 | 14066 |
| 1712698140 | 31.95 | 0.08 | 0.25 | 31.96 | 32.189999 | 31.17 | 17523 |
| 1712611740 | 31.87 | -0.86 | -2.63 | 32.729999 | 32.759999 | 31.83 | 23831 |
| 1712352600 | 32.729999 | -0.92 | -2.73 | 33.72 | 33.72 | 32.43 | 37458 |
| 1712266140 | 33.65 | -0.27 | -0.80 | 33.98 | 34.2 | 33.53 | 20046 |
| 1712179740 | 33.92 | -2.47 | -6.79 | 35.16 | 35.34 | 33.86 | 86077 |
| 1712093400 | 36.39 | -1.05 | -2.80 | 37.09 | 37.12 | 36.39 | 11193 |
| 1712006940 | 37.44 | 0.46 | 1.24 | 37.1 | 38.1 | 36.76 | 24012 |
| 1711661400 | 36.98 | 0.74 | 2.04 | 36.38 | 37.15 | 36.25 | 42115 |
| 1711574940 | 36.24 | 1.33 | 3.81 | 35 | 36.3 | 35 | 31210 |
| 1711488540 | 34.91 | 0.15 | 0.43 | 34.9 | 35.1 | 34.68 | 13582 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
