|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 19,21 | 64.924.500 | 19,29 | 18,60 | 18,87 | 00:00:00 | | 2002-11-15 | 18,80 | 73.472.600 | 18,92 | 18,10 | 18,48 | 00:00:00 | | 2002-11-18 | 18,55 | 52.772.600 | 19,18 | 18,48 | 19,08 | 00:00:00 | | 2002-11-19 | 18,15 | 51.321.400 | 18,58 | 18,01 | 18,31 | 00:00:00 | | 2002-11-20 | 19,15 | 64.934.300 | 19,17 | 18,08 | 18,24 | 00:00:00 | | 2002-11-21 | 20,21 | 90.938.900 | 20,37 | 19,35 | 19,40 | 00:00:00 | | 2002-11-22 | 20,05 | 59.559.700 | 20,39 | 19,61 | 19,81 | 00:00:00 | | 2002-11-25 | 20,48 | 53.680.200 | 20,56 | 19,90 | 20,05 | 00:00:00 | | 2002-11-26 | 20,20 | 70.854.100 | 20,70 | 20,00 | 20,51 | 00:00:00 | | 2002-11-27 | 20,90 | 50.910.900 | 21,10 | 20,40 | 20,57 | 00:00:00 | | 2002-11-29 | 20,88 | 20.667.400 | 21,30 | 20,60 | 21,19 | 00:00:00 | | 2002-12-02 | 21,05 | 83.017.000 | 22,09 | 20,77 | 21,88 | 00:00:00 | | 2002-12-03 | 20,31 | 53.659.700 | 20,91 | 20,15 | 20,90 | 00:00:00 | | 2002-12-04 | 19,67 | 75.039.800 | 20,05 | 19,30 | 19,40 | 00:00:00 | | 2002-12-05 | 18,96 | 87.944.700 | 20,15 | 18,88 | 20,07 | 00:00:00 | | 2002-12-06 | 18,71 | 71.640.400 | 19,02 | 18,38 | 18,61 | 00:00:00 | | 2002-12-09 | 17,68 | 71.922.900 | 18,50 | 17,64 | 18,45 | 00:00:00 | | 2002-12-10 | 18,13 | 58.576.400 | 18,50 | 17,72 | 17,83 | 00:00:00 | | 2002-12-11 | 18,16 | 55.585.900 | 18,41 | 17,76 | 17,94 | 00:00:00 | | 2002-12-12 | 18,19 | 54.295.800 | 18,58 | 17,95 | 18,41 | 00:00:00 | | 2002-12-13 | 17,58 | 53.468.200 | 18,00 | 17,56 | 17,85 | 00:00:00 | | 2002-12-16 | 18,22 | 51.245.600 | 18,24 | 17,60 | 17,69 | 00:00:00 | | 2002-12-17 | 17,89 | 52.191.400 | 18,31 | 17,75 | 18,19 | 00:00:00 | | 2002-12-18 | 17,13 | 54.053.300 | 17,60 | 17,02 | 17,54 | 00:00:00 | | 2002-12-19 | 17,00 | 59.466.800 | 17,48 | 16,65 | 16,98 | 00:00:00 | | 2002-12-20 | 17,01 | 69.088.400 | 17,41 | 16,95 | 17,16 | 00:00:00 | | 2002-12-23 | 17,21 | 35.447.500 | 17,40 | 16,83 | 16,86 | 00:00:00 | | 2002-12-24 | 16,78 | 21.515.900 | 17,15 | 16,78 | 17,02 | 00:00:00 | | 2002-12-26 | 16,69 | 29.989.200 | 17,24 | 16,63 | 16,89 | 00:00:00 | | 2002-12-27 | 16,40 | 31.252.300 | 16,84 | 16,29 | 16,58 | 00:00:00 | | 2002-12-30 | 15,76 | 56.796.600 | 16,55 | 15,74 | 16,44 | 00:00:00 | | 2002-12-31 | 15,57 | 49.986.600 | 15,82 | 15,42 | 15,71 | 00:00:00 | | 2003-01-02 | 16,69 | 57.135.100 | 16,73 | 15,66 | 16,02 | 00:00:00 | | 2003-01-03 | 16,54 | 50.271.500 | 16,85 | 16,34 | 16,67 | 00:00:00 | | 2003-01-06 | 17,18 | 57.114.300 | 17,46 | 16,60 | 16,70 | 00:00:00 | | 2003-01-07 | 17,36 | 63.853.500 | 17,65 | 17,00 | 17,51 | 00:00:00 | | 2003-01-08 | 16,68 | 55.719.700 | 17,30 | 16,59 | 17,17 | 00:00:00 | | 2003-01-09 | 17,06 | 58.692.700 | 17,38 | 16,86 | 16,88 | 00:00:00 | | 2003-01-10 | 17,42 | 54.995.200 | 17,50 | 16,86 | 17,04 | 00:00:00 | | 2003-01-13 | 17,38 | 66.865.000 | 17,98 | 17,23 | 17,85 | 00:00:00 | | 2003-01-14 | 17,79 | 80.562.500 | 17,84 | 17,34 | 17,56 | 00:00:00 | | 2003-01-15 | 17,35 | 99.754.800 | 18,01 | 17,34 | 17,94 | 00:00:00 | | 2003-01-16 | 17,20 | 54.420.100 | 17,53 | 17,11 | 17,45 | 00:00:00 | | 2003-01-17 | 16,34 | 67.963.800 | 16,95 | 16,28 | 16,89 | 00:00:00 | | 2003-01-21 | 16,29 | 57.401.500 | 16,59 | 16,23 | 16,27 | 00:00:00 | | 2003-01-22 | 16,25 | 60.169.100 | 16,69 | 16,15 | 16,21 | 00:00:00 | | 2003-01-23 | 16,67 | 51.948.900 | 16,78 | 16,19 | 16,53 | 00:00:00 | | 2003-01-24 | 15,85 | 60.831.600 | 16,49 | 15,75 | 16,44 | 00:00:00 | | 2003-01-27 | 15,88 | 56.559.500 | 16,13 | 15,48 | 15,49 | 00:00:00 | | 2003-01-28 | 16,03 | 58.387.000 | 16,28 | 15,80 | 16,10 | 00:00:00 | | 2003-01-29 | 16,66 | 63.040.400 | 16,69 | 15,70 | 15,94 | 00:00:00 | | 2003-01-30 | 15,78 | 55.537.500 | 16,70 | 15,76 | 16,63 | 00:00:00 | | 2003-01-31 | 15,66 | 65.637.900 | 15,85 | 15,14 | 15,39 | 00:00:00 | | 2003-02-03 | 15,78 | 43.773.800 | 15,98 | 15,50 | 15,65 | 00:00:00 | | 2003-02-04 | 15,64 | 41.066.900 | 15,78 | 15,33 | 15,57 | 00:00:00 | | 2003-02-05 | 15,58 | 50.881.700 | 16,15 | 15,50 | 15,77 | 00:00:00 | | 2003-02-06 | 15,41 | 47.355.000 | 15,71 | 15,26 | 15,49 | 00:00:00 | | 2003-02-07 | 15,05 | 49.537.900 | 15,63 | 14,89 | 15,53 | 00:00:00 | | 2003-02-10 | 15,27 | 52.977.000 | 15,45 | 14,88 | 15,07 | 00:00:00 | | 2003-02-11 | 15,34 | 47.251.200 | 15,53 | 15,06 | 15,39 | 00:00:00 | | 2003-02-12 | 15,15 | 38.401.800 | 15,42 | 15,11 | 15,28 | 00:00:00 | | 2003-02-13 | 15,53 | 54.625.400 | 15,60 | 15,10 | 15,33 | 00:00:00 | | 2003-02-14 | 16,15 | 54.749.800 | 16,20 | 15,53 | 15,68 | 00:00:00 | | 2003-02-18 | 16,73 | 50.500.400 | 16,75 | 16,18 | 16,41 | 00:00:00 | | 2003-02-19 | 16,78 | 51.793.600 | 17,06 | 16,50 | 16,99 | 00:00:00 | | 2003-02-20 | 16,96 | 52.122.900 | 17,10 | 16,82 | 17,08 | 00:00:00 | | 2003-02-21 | 16,79 | 61.341.900 | 17,05 | 16,42 | 17,04 | 00:00:00 | | 2003-02-24 | 16,54 | 49.143.300 | 17,10 | 16,52 | 16,68 | 00:00:00 | | 2003-02-25 | 16,73 | 58.507.600 | 16,79 | 16,00 | 16,29 | 00:00:00 | | 2003-02-26 | 16,24 | 53.413.000 | 16,85 | 16,11 | 16,52 | 00:00:00 | | 2003-02-27 | 16,70 | 50.289.500 | 16,77 | 16,30 | 16,38 | 00:00:00 | | 2003-02-28 | 17,25 | 65.249.200 | 17,29 | 16,81 | 16,98 | 00:00:00 | | 2003-03-03 | 16,66 | 58.274.100 | 17,31 | 16,58 | 17,13 | 00:00:00 | | 2003-03-04 | 16,62 | 50.779.600 | 16,91 | 16,48 | 16,69 | 00:00:00 | | 2003-03-05 | 16,98 | 49.337.000 | 17,09 | 16,60 | 16,66 | 00:00:00 | | 2003-03-06 | 16,66 | 56.422.200 | 16,99 | 16,57 | 16,86 | 00:00:00 | | 2003-03-07 | 16,01 | 91.034.200 | 16,19 | 15,72 | 15,86 | 00:00:00 | | 2003-03-10 | 15,90 | 57.545.600 | 16,10 | 15,71 | 15,92 | 00:00:00 | | 2003-03-11 | 15,85 | 49.677.600 | 16,10 | 15,81 | 15,97 | 00:00:00 | | 2003-03-12 | 16,17 | 61.890.000 | 16,21 | 15,59 | 15,81 | 00:00:00 | | 2003-03-13 | 17,35 | 78.008.100 | 17,36 | 16,40 | 16,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
