|
Marché Fermé -
Nasdaq
22:00:00 05/10/2026
|
Après clôture 02:00:00 | |||
| 116,19 USD | -2,63% |
|
118,15 | +1,69% |
| 07:15 | Le FTSE 100 attendu en hausse après le bond des valeurs technologiques américaines | AN |
| 05/10 | Wall Street débute la semaine en force, le Nasdaq inscrit un nouveau record |  |
Place de cotation
Nasdaq
INTC 116,19 $
-2,63%
9,45 Md
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| INTC | 116,19USD | -2,63% | 9,45 Md $ | ||
CBOE
| INTC | 116,27USD | -2,56% | 313 M $ | |
|
London S.E.
| 0R24 | 116,87CHF | -2,55% | 73,95 M CHF | |
|
Borsa Italiana
| 1INTC | 108,46EUR | +2,36% | 9,28 M € | |
|
Xetra
| INL | 104,32EUR | -3,89% | 4,68 M € | |
|
CBOE
| INCO | 104,16EUR | -4,07% | 2,8 M € | |
|
Tradegate
| INL | 104,10EUR | +0,48% | 547 k € | |
|
Kazakhstan S.E.
| INTC_KZ | 121,44USD | +1,08% | 413 k $ | |
|
Boerse Muenchen
| INL | 103,92EUR | +0,37% | 260 k € | |
|
Mexican S.E.
| INTC * | 2 103,01MXN | -3,17% | 4,81 M $ | |
|
Wiener Boerse
| INTC | 104,30EUR | -3,92% | 219 k € | |
|
London S.E.
| 0R24 | 118,25USD | +1,42% | 59,12 k $ | |
|
Warsaw S.E.
| INTL | 459,45PLN | -5,53% | 57,89 k zł | |
|
Lima
| INTCUS | 120,80USD | +3,34% | 6,64 k $ | |
|
Hong Kong S.E.
| 4335 | 300,00HKD | -.--% | 6 k $ | |
|
Bulgaria S.E.
| INL | 110,62EUR | +0,40% | 2,21 k € | |
|
Deutsche Boerse AG
| INL | 103,86EUR | -0,33% | 519,3 € | |
|
CBOE
| 0R24 | 99,34EUR | 0,00% | 0 € | |
|
Swiss Exchange
| INTC | 97,59CHF | -3,28% | 0 CHF | |
|
Santiago S.E.
| INTCCL | 112 510,00CLP | 0,00% | 0 $ | |
|
Santiago S.E.
| INTC | 116,03USD | 0,00% | 0 $ | |
|
Swiss Exchange
| INTC | 117,30USD | -3,62% | 0 $ | |
|
Börse Stuttgart
| INL | 103,84EUR | +0,39% | 0 € | |
| ITLC34 | 98,00BRL | -5,77% | 41,9 M R$ | ||
| INTC | 37 340,00ARS | -3,66% | 2,1 Md $ | ||
|
Buenos Aires S.E.
| INTCD | 24,51USD | -2,58% | 45,32 k $ | |
| INTC | 65,05CAD | -2,58% | 22,66 M $ | ||
|
Deutsche Boerse AG
| INL0 | 40,20EUR | -5,63% | 0 € | |
|
Boerse Muenchen
| INL0 | 40,80EUR | 0,00% | 0 € | |
| INL1 | 18,70EUR | -0,53% | 0 € | ||
| INTEL03 | 7,800THB | -5,45% | 32,4 M ฿ | ||
| INTEL23 | 5,500THB | -5,98% | 5,27 M ฿ | ||
| INTEL01 | 3,880THB | -5,37% | 39,52 M ฿ | ||
| INTEL19 | 3,880THB | -4,90% | 64,04 M ฿ | ||
| INTEL80 | 3,900THB | -5,34% | 14,23 M ฿ |
Cotations 5 jours: Intel Corporation
Cours en différé Nasdaq
| 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | 05/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 115.93 $US | 120.23 $US | 120.00 $US | 119.33 $US | 116.19 $US |
| Volume | 88 744 533 | 94 917 156 | 103 559 806 | 95 401 476 | 81 331 824 |
| Variation | -0,09% | +3,71% | -0,19% | -0,56% | -2,63% |
| Ouverture | 116.70 $US | 116.22 $US | 118.73 $US | 124.01 $US | 115.34 $US |
| Plus haut | 118.75 $US | 120.55 $US | 122.15 $US | 126.00 $US | 118.06 $US |
| Plus bas | 113.97 $US | 116.00 $US | 117.35 $US | 118.96 $US | 115.31 $US |
Performances
| 1 jour | +1,69% | ||
| 1 semaine | +0,14% | ||
| Mois en cours | -3,36% | ||
| 1 mois | +21,28% | ||
| 3 mois | -3,46% | ||
| 6 mois | +130,63% | ||
| Année en cours | +214,88% | ||
| 1 an | +215,48% | ||
| 3 ans | +223,74% | ||
| 5 ans | +115,37% | ||
| 10 ans | +205,84% |
Volumes
marchésVolume du jour
81 331 824
Volume du jour estimé
81 331 824
Volume moy. 20 séances
114 921 933
Ratio Volume du jour
0,71
Volume moy. 20 séances USD
13 352 779 395,27
Volume record 1
567 760 128
Volume record 2
546 630 400
Volume record 3
523 907 959
Rotation capital moyenne
0,02
Rotation flottant moyenne
0,03
Données de base
Capitalisation (USD)
610 523 412 539
Chiffre d'affaires (USD)
52 853 000 000
Nombre d'employés
85 100
CA / Employé (USD)
621 069
Flottant
86,01%
Capitalisation flottante (USD)
528 158 109 355
Capital Moyen Quotidien Echangé
2,19%
Indicateurs
Moyenne mobile 5 jours
118,34
Moyenne mobile 20 jours
111,64
Moyenne mobile 50 jours
100,87
Moyenne mobile 100 jours
108,31
Ecart cours / (MMA5)
+1,85%
Ecart cours / (MMA20)
-3,92%
Ecart cours / (MMA50)
-13,18%
Ecart cours / (MMA100)
-6,78%
STIM
RSI 9 jours
60,45
RSI 14 jours
60,64
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | -2,63% | +0,14% | +215,48% | +223,74% | 611 Md | |
| +2,12% | +4,39% | +27,33% | +434,60% | 5 769 Md | |
| +3,00% | +4,04% | +83,93% | +387,69% | 2 103 Md | |
| +2,08% | +3,70% | +7,13% | +340,01% | 1 730 Md | |
| -1,02% | +0,95% | +466,45% | +1 440,85% | 1 202 Md | |
| -0,34% | +3,93% | +283,65% | +513,89% | 1 031 Md | |
| +0,44% | +4,13% | +365,49% | +1 431,61% | 1 Bn | |
| -1,37% | +1,84% | - | - | 555 Md | |
| -1,49% | +6,91% | +98,44% | +476,84% | 324 Md | |
| +0,37% | +5,96% | +63,54% | +90,12% | 269 Md | |
| Moyenne | +0,47% | +2,60% | +179,05% | +593,26% | 1 459 Md | |
| Moyenne pondérée par Capi. | +0,55% | +3,28% | +124,33% | +564,05% |
Historique de Cours: Intel Corporation
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
e9e59eeaa2e73a64c1aa67022900de.HRJZkXpvK7sFfL_pbI1m3rc3mkVX4bW0tTDTXcubAJs.JXE8zjsIU_9KM9KYAroWiIcB8g8d1-Hj3gTlbKntVshzUG7LA1pG63Ip8g
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 116,19 | 5 330 735 | 58 966 297 |
| 21:59:59 | 116,28 | 4 280 | 53 635 562 |
| 21:59:59 | 116,27 | 3 536 | 53 631 282 |
| 21:59:59 | 116,27 | 100 | 53 627 746 |
| 21:59:59 | 116,27 | 100 | 53 627 646 |
| 21:59:59 | 116,27 | 400 | 53 627 546 |
| 21:59:59 | 116,28 | 3 400 | 53 627 146 |
| 21:59:59 | 116,27 | 350 | 53 623 746 |
| 21:59:59 | 116,27 | 100 | 53 623 396 |
Extrêmes de Cours
| 1 semaine | 115,31 |  | 126 |
| 1 mois | 94,52 | | 127,44 |
| Année en cours | 37,76 | | 142,35 |
| 1 an | 32,89 | | 142,35 |
| 3 ans | 17,66 | | 142,35 |
| 5 ans | 17,66 | | 142,35 |
| 10 ans | 17,66 | | 142,35 |
Variations Mensuelles
Variations Annuelles
| 2026 | +214,88% | ||
| 2025 | +84,04% | ||
| 2024 | -60,10% | ||
| 2023 | +90,12% | ||
| 2022 | -48,68% | ||
| 2021 | +3,37% | ||
| 2020 | -16,76% | ||
| 2019 | +27,53% | ||
| 2018 | +1,67% | ||
| 2017 | +27,27% | ||
| 2016 | +5,28% | ||
| 2015 | -5,07% | ||
| 2014 | +39,82% | ||
| 2013 | +25,87% | ||
| 2012 | -14,97% | ||
| 2011 | +15,31% | ||
| 2010 | +3,09% | ||
| 2009 | +39,15% | ||
| 2008 | -45,01% | ||
| 2007 | +31,65% | ||
| 2006 | -18,87% | ||
| 2005 | +6,71% | ||
| 2004 | -27,02% | ||
| 2003 | +105,84% | ||
| 2002 | -50,49% | ||
| 2001 | +4,62% | ||
| 2000 | -26,96% | ||
| 1999 | +38,85% | ||
| 1998 | +68,77% | ||
| 1997 | +7,30% | ||
| 1996 | +130,73% | ||
| 1995 | +77,69% | ||
| 1994 | +3,02% | ||
| 1993 | +42,53% | ||
| 1992 | +77,55% | ||
| 1991 | +27,27% | ||
| 1990 | +11,59% | ||
| 1989 | +45,26% | ||
| 1988 | -10,38% | ||
| 1987 | +89,29% | ||
| 1986 | -28,21% | ||
| 1985 | +4,46% | ||
| 1984 | -33,33% | ||
| 1983 | +116,77% | ||
| 1982 | +72,22% | ||
| 1981 | -44,10% | ||
| 1980 | +19,26% | ||
| 1979 | +36,36% | ||
| 1978 | +10,00% | ||
| 1977 | -23,73% | ||
| 1976 | -18,62% | ||
| 1975 | +222,22% | ||
| 1974 | -71,15% | ||
| 1973 | +59,18% | ||
| 1972 | -3,92% |
- Bourse
- Actions
- Action INTC
- Cotations Intel Corporation
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
