Última Hora: "Europeias: Com Rio chocado, Marques encostou-se aos pesos-pesados - ZAP" Wed, 22 May 2019 12:09:30 GMT    "Casa de luxo de empresário Manuel Martins considerado barracão para as Finanças - Correio da Manhã" Wed, 22 May 2019 20:41:40 GMT    "Arrendamento acessível entra em vigor a 1 de julho - Dinheiro Vivo" Wed, 22 May 2019 10:50:00 GMT    "Poluição. Emissões que estão a destruir camada de ozono vêm de duas províncias da China - PÚBLICO" Wed, 22 May 2019 20:21:00 GMT    "Polícia Judiciária deteve antigo diretor de Santa Casa da Misericórdia de Ponte de Sor - Observador" Wed, 22 May 2019 20:01:02 GMT   "SIC foi à procura de tudo o que está em nome de Berardo - SIC Notícias" Wed, 22 May 2019 19:40:00 GMT    "Legionella em instalações militares da Força Aérea em Alverca - Sol" Wed, 22 May 2019 11:30:30 GMT    "Europeias 2019. Rio indignado com RTP por atribuir vitória ao PS nas europeias com base numa sondagem - PÚBLICO" Wed, 22 May 2019 01:14:00 GMT    "Nuno Melo recusa proximidade do Chega e ataca BE, o partido "que mais deplora" - Expresso" Wed, 22 May 2019 14:37:36 GMT    "Redes sociais, dinheiro obscuro e o ar de ?tipo normal lá do pub?. Os segredos do regresso explosivo de Nigel Farage - Observador" Wed, 22 May 2019 10:45:56 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,820 (+1,020%) Intel Corporation - [Ticker: INTC]Gráfico Intel Corporation  Noticias Intel Corporation  Descargar Históricos de Metastock Intel Corporation y Otros  Análisis Técnico Intel Corporation  
Última Transacción50,130Hora de Cotización2018-12-03 - 00:00:00
Variación+0,820 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo50,495Mínimo49,530
Volumen29.970.471Volumen Medio (3m)0
Demanda / Oferta46,620 x 6.300 - 46,630 x 2.000Yield
Cierre Anterior49,310PER0,00%
Apertura50,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para INTC desde 2000-01-01 hasta 2019-05-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0387,0057.710.20087,3783,2583,2700:00:00
2000-01-0482,9451.019.60087,8782,2585,4400:00:00
2000-01-0583,6252.389.00085,8780,5083,0000:00:00
2000-01-0678,7555.171.20083,3778,1981,7500:00:00
2000-01-0782,0041.096.40082,0077,3777,5000:00:00
2000-01-1085,7553.619.80087,2584,1285,7500:00:00
2000-01-1189,69105.481.80092,3788,2888,5600:00:00
2000-01-1291,2597.326.60094,7589,2590,8700:00:00
2000-01-1391,0676.104.20093,0089,3192,6900:00:00
2000-01-14103,06184.405.200106,6298,2598,5000:00:00
2000-01-18102,12102.100.600105,75100,25100,3000:00:00
2000-01-19100,0645.568.000102,1299,87101,0000:00:00
2000-01-2095,6270.002.000100,8195,4499,7500:00:00
2000-01-2197,9455.558.20098,2595,6296,0000:00:00
2000-01-2498,8174.832.600104,8798,25102,2300:00:00
2000-01-25101,5651.382.600101,8197,4499,3700:00:00
2000-01-2696,5049.306.200101,1996,37100,7500:00:00
2000-01-2798,1261.482.000101,1295,5099,3700:00:00
2000-01-2894,0053.922.80098,7593,0697,2500:00:00
2000-01-3198,9468.453.20099,0692,8793,6200:00:00
2000-02-01101,4448.051.400101,5096,6298,3700:00:00
2000-02-02100,0652.080.600102,9499,69101,0000:00:00
2000-02-03104,1956.126.000104,62100,75101,6900:00:00
2000-02-04104,7555.953.800108,25104,25104,3700:00:00
2000-02-07107,9442.810.000108,12104,12104,9400:00:00
2000-02-08108,8138.026.000110,06108,00108,8100:00:00
2000-02-09104,6238.615.200108,87104,50108,1200:00:00
2000-02-10107,6243.539.200108,12103,19104,3700:00:00
2000-02-11105,8737.756.000108,75105,25107,2500:00:00
2000-02-14109,8734.374.200109,94105,64106,3100:00:00
2000-02-15112,0062.771.400112,87105,25109,9400:00:00
2000-02-16107,1946.050.000112,87107,00111,3700:00:00
2000-02-17110,0048.669.600112,37107,87108,8700:00:00
2000-02-18105,3750.370.000110,50105,19110,0000:00:00
2000-02-22106,7545.793.600106,81101,56104,8700:00:00
2000-02-23109,0640.842.000111,12104,31105,3100:00:00
2000-02-24114,2585.347.800116,50110,25112,4400:00:00
2000-02-25113,2546.299.000115,37112,81113,8700:00:00
2000-02-28112,3747.422.200114,56108,25111,6200:00:00
2000-02-29113,0044.414.200115,62111,31113,1900:00:00
2000-03-01115,8740.813.000116,87112,50112,8700:00:00
2000-03-02115,7536.469.800117,06114,12115,3700:00:00
2000-03-03119,2534.285.000119,75115,62117,0000:00:00
2000-03-06117,3728.032.000118,87116,69118,0000:00:00
2000-03-07115,7539.924.200120,00115,19117,8100:00:00
2000-03-08114,9446.391.200116,44112,25116,1200:00:00
2000-03-09118,3738.375.800118,50112,00113,6900:00:00
2000-03-10120,1943.497.600120,62117,37117,8700:00:00
2000-03-13122,1267.439.200125,50118,75118,8100:00:00
2000-03-14117,8756.785.000125,62117,81124,2500:00:00
2000-03-15120,1948.895.600123,12118,69119,0600:00:00
2000-03-16125,0654.972.800125,37119,62123,2500:00:00
2000-03-17129,8860.851.000130,00124,00124,3100:00:00
2000-03-20135,0065.163.600137,38129,94129,9400:00:00
2000-03-21138,4451.231.000138,88134,13135,0000:00:00
2000-03-22144,0653.693.200145,38139,50140,3800:00:00
2000-03-23142,6345.593.800143,69139,44142,3800:00:00
2000-03-24139,0646.898.000144,50137,63140,1300:00:00
2000-03-27142,6935.766.200143,75139,06139,6300:00:00
2000-03-28135,6944.857.800142,56135,13140,6300:00:00
2000-03-29131,8861.325.400137,69131,50136,5000:00:00
2000-03-30127,0071.646.800133,38123,06129,7500:00:00
2000-03-31131,9458.442.200134,88128,25129,6300:00:00
2000-04-03130,6350.071.600133,00125,75131,3800:00:00
2000-04-04132,7587.341.800134,00119,00131,5000:00:00
2000-04-05129,8862.101.800134,00127,75129,8800:00:00
2000-04-06129,8155.134.000131,63127,00129,2500:00:00
2000-04-07136,8151.357.200137,00131,31131,3800:00:00
2000-04-10131,1344.849.000139,06130,88137,5000:00:00
2000-04-11130,7553.071.200134,25127,48130,0000:00:00
2000-04-12121,8760.169.600131,88121,75129,9400:00:00
2000-04-13121,1269.414.600129,25120,75123,3700:00:00
2000-04-14110,5092.800.400120,75108,37119,1900:00:00
2000-04-17123,0088.873.400123,25109,56110,0000:00:00
2000-04-18129,0098.558.000131,00125,25126,6200:00:00
2000-04-19119,0687.377.800125,75118,94125,6100:00:00
2000-04-20115,3745.799.000119,37115,00117,9400:00:00
2000-04-24116,1258.320.200116,50110,37111,0000:00:00
2000-04-25125,0051.342.400125,25119,50119,7300:00:00
2000-04-26120,8147.572.000125,00120,62124,2500:00:00
2000-04-27125,3161.088.400126,56117,00117,5600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters