|
 Intel Corporation - [Ticker: INTC] |     | | Última Transacción | 50,130 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,820 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 50,495 | Mínimo | 49,530 | | Volumen | 29.970.471 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 46,620 x 6.300 - 46,630 x 2.000 | Yield | | | Cierre Anterior | 49,310 | PER | 0,00% | | Apertura | 50,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 87,00 | 57.710.200 | 87,37 | 83,25 | 83,27 | 00:00:00 | | 2000-01-04 | 82,94 | 51.019.600 | 87,87 | 82,25 | 85,44 | 00:00:00 | | 2000-01-05 | 83,62 | 52.389.000 | 85,87 | 80,50 | 83,00 | 00:00:00 | | 2000-01-06 | 78,75 | 55.171.200 | 83,37 | 78,19 | 81,75 | 00:00:00 | | 2000-01-07 | 82,00 | 41.096.400 | 82,00 | 77,37 | 77,50 | 00:00:00 | | 2000-01-10 | 85,75 | 53.619.800 | 87,25 | 84,12 | 85,75 | 00:00:00 | | 2000-01-11 | 89,69 | 105.481.800 | 92,37 | 88,28 | 88,56 | 00:00:00 | | 2000-01-12 | 91,25 | 97.326.600 | 94,75 | 89,25 | 90,87 | 00:00:00 | | 2000-01-13 | 91,06 | 76.104.200 | 93,00 | 89,31 | 92,69 | 00:00:00 | | 2000-01-14 | 103,06 | 184.405.200 | 106,62 | 98,25 | 98,50 | 00:00:00 | | 2000-01-18 | 102,12 | 102.100.600 | 105,75 | 100,25 | 100,30 | 00:00:00 | | 2000-01-19 | 100,06 | 45.568.000 | 102,12 | 99,87 | 101,00 | 00:00:00 | | 2000-01-20 | 95,62 | 70.002.000 | 100,81 | 95,44 | 99,75 | 00:00:00 | | 2000-01-21 | 97,94 | 55.558.200 | 98,25 | 95,62 | 96,00 | 00:00:00 | | 2000-01-24 | 98,81 | 74.832.600 | 104,87 | 98,25 | 102,23 | 00:00:00 | | 2000-01-25 | 101,56 | 51.382.600 | 101,81 | 97,44 | 99,37 | 00:00:00 | | 2000-01-26 | 96,50 | 49.306.200 | 101,19 | 96,37 | 100,75 | 00:00:00 | | 2000-01-27 | 98,12 | 61.482.000 | 101,12 | 95,50 | 99,37 | 00:00:00 | | 2000-01-28 | 94,00 | 53.922.800 | 98,75 | 93,06 | 97,25 | 00:00:00 | | 2000-01-31 | 98,94 | 68.453.200 | 99,06 | 92,87 | 93,62 | 00:00:00 | | 2000-02-01 | 101,44 | 48.051.400 | 101,50 | 96,62 | 98,37 | 00:00:00 | | 2000-02-02 | 100,06 | 52.080.600 | 102,94 | 99,69 | 101,00 | 00:00:00 | | 2000-02-03 | 104,19 | 56.126.000 | 104,62 | 100,75 | 101,69 | 00:00:00 | | 2000-02-04 | 104,75 | 55.953.800 | 108,25 | 104,25 | 104,37 | 00:00:00 | | 2000-02-07 | 107,94 | 42.810.000 | 108,12 | 104,12 | 104,94 | 00:00:00 | | 2000-02-08 | 108,81 | 38.026.000 | 110,06 | 108,00 | 108,81 | 00:00:00 | | 2000-02-09 | 104,62 | 38.615.200 | 108,87 | 104,50 | 108,12 | 00:00:00 | | 2000-02-10 | 107,62 | 43.539.200 | 108,12 | 103,19 | 104,37 | 00:00:00 | | 2000-02-11 | 105,87 | 37.756.000 | 108,75 | 105,25 | 107,25 | 00:00:00 | | 2000-02-14 | 109,87 | 34.374.200 | 109,94 | 105,64 | 106,31 | 00:00:00 | | 2000-02-15 | 112,00 | 62.771.400 | 112,87 | 105,25 | 109,94 | 00:00:00 | | 2000-02-16 | 107,19 | 46.050.000 | 112,87 | 107,00 | 111,37 | 00:00:00 | | 2000-02-17 | 110,00 | 48.669.600 | 112,37 | 107,87 | 108,87 | 00:00:00 | | 2000-02-18 | 105,37 | 50.370.000 | 110,50 | 105,19 | 110,00 | 00:00:00 | | 2000-02-22 | 106,75 | 45.793.600 | 106,81 | 101,56 | 104,87 | 00:00:00 | | 2000-02-23 | 109,06 | 40.842.000 | 111,12 | 104,31 | 105,31 | 00:00:00 | | 2000-02-24 | 114,25 | 85.347.800 | 116,50 | 110,25 | 112,44 | 00:00:00 | | 2000-02-25 | 113,25 | 46.299.000 | 115,37 | 112,81 | 113,87 | 00:00:00 | | 2000-02-28 | 112,37 | 47.422.200 | 114,56 | 108,25 | 111,62 | 00:00:00 | | 2000-02-29 | 113,00 | 44.414.200 | 115,62 | 111,31 | 113,19 | 00:00:00 | | 2000-03-01 | 115,87 | 40.813.000 | 116,87 | 112,50 | 112,87 | 00:00:00 | | 2000-03-02 | 115,75 | 36.469.800 | 117,06 | 114,12 | 115,37 | 00:00:00 | | 2000-03-03 | 119,25 | 34.285.000 | 119,75 | 115,62 | 117,00 | 00:00:00 | | 2000-03-06 | 117,37 | 28.032.000 | 118,87 | 116,69 | 118,00 | 00:00:00 | | 2000-03-07 | 115,75 | 39.924.200 | 120,00 | 115,19 | 117,81 | 00:00:00 | | 2000-03-08 | 114,94 | 46.391.200 | 116,44 | 112,25 | 116,12 | 00:00:00 | | 2000-03-09 | 118,37 | 38.375.800 | 118,50 | 112,00 | 113,69 | 00:00:00 | | 2000-03-10 | 120,19 | 43.497.600 | 120,62 | 117,37 | 117,87 | 00:00:00 | | 2000-03-13 | 122,12 | 67.439.200 | 125,50 | 118,75 | 118,81 | 00:00:00 | | 2000-03-14 | 117,87 | 56.785.000 | 125,62 | 117,81 | 124,25 | 00:00:00 | | 2000-03-15 | 120,19 | 48.895.600 | 123,12 | 118,69 | 119,06 | 00:00:00 | | 2000-03-16 | 125,06 | 54.972.800 | 125,37 | 119,62 | 123,25 | 00:00:00 | | 2000-03-17 | 129,88 | 60.851.000 | 130,00 | 124,00 | 124,31 | 00:00:00 | | 2000-03-20 | 135,00 | 65.163.600 | 137,38 | 129,94 | 129,94 | 00:00:00 | | 2000-03-21 | 138,44 | 51.231.000 | 138,88 | 134,13 | 135,00 | 00:00:00 | | 2000-03-22 | 144,06 | 53.693.200 | 145,38 | 139,50 | 140,38 | 00:00:00 | | 2000-03-23 | 142,63 | 45.593.800 | 143,69 | 139,44 | 142,38 | 00:00:00 | | 2000-03-24 | 139,06 | 46.898.000 | 144,50 | 137,63 | 140,13 | 00:00:00 | | 2000-03-27 | 142,69 | 35.766.200 | 143,75 | 139,06 | 139,63 | 00:00:00 | | 2000-03-28 | 135,69 | 44.857.800 | 142,56 | 135,13 | 140,63 | 00:00:00 | | 2000-03-29 | 131,88 | 61.325.400 | 137,69 | 131,50 | 136,50 | 00:00:00 | | 2000-03-30 | 127,00 | 71.646.800 | 133,38 | 123,06 | 129,75 | 00:00:00 | | 2000-03-31 | 131,94 | 58.442.200 | 134,88 | 128,25 | 129,63 | 00:00:00 | | 2000-04-03 | 130,63 | 50.071.600 | 133,00 | 125,75 | 131,38 | 00:00:00 | | 2000-04-04 | 132,75 | 87.341.800 | 134,00 | 119,00 | 131,50 | 00:00:00 | | 2000-04-05 | 129,88 | 62.101.800 | 134,00 | 127,75 | 129,88 | 00:00:00 | | 2000-04-06 | 129,81 | 55.134.000 | 131,63 | 127,00 | 129,25 | 00:00:00 | | 2000-04-07 | 136,81 | 51.357.200 | 137,00 | 131,31 | 131,38 | 00:00:00 | | 2000-04-10 | 131,13 | 44.849.000 | 139,06 | 130,88 | 137,50 | 00:00:00 | | 2000-04-11 | 130,75 | 53.071.200 | 134,25 | 127,48 | 130,00 | 00:00:00 | | 2000-04-12 | 121,87 | 60.169.600 | 131,88 | 121,75 | 129,94 | 00:00:00 | | 2000-04-13 | 121,12 | 69.414.600 | 129,25 | 120,75 | 123,37 | 00:00:00 | | 2000-04-14 | 110,50 | 92.800.400 | 120,75 | 108,37 | 119,19 | 00:00:00 | | 2000-04-17 | 123,00 | 88.873.400 | 123,25 | 109,56 | 110,00 | 00:00:00 | | 2000-04-18 | 129,00 | 98.558.000 | 131,00 | 125,25 | 126,62 | 00:00:00 | | 2000-04-19 | 119,06 | 87.377.800 | 125,75 | 118,94 | 125,61 | 00:00:00 | | 2000-04-20 | 115,37 | 45.799.000 | 119,37 | 115,00 | 117,94 | 00:00:00 | | 2000-04-24 | 116,12 | 58.320.200 | 116,50 | 110,37 | 111,00 | 00:00:00 | | 2000-04-25 | 125,00 | 51.342.400 | 125,25 | 119,50 | 119,73 | 00:00:00 | | 2000-04-26 | 120,81 | 47.572.000 | 125,00 | 120,62 | 124,25 | 00:00:00 | | 2000-04-27 | 125,31 | 61.088.400 | 126,56 | 117,00 | 117,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
