|
 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 | | 2004-02-25 | 29,62 | 54.661.900 | 29,77 | 29,30 | 29,43 | 00:00:00 | | 2004-02-26 | 29,50 | 45.906.300 | 29,87 | 29,35 | 29,54 | 00:00:00 | | 2004-02-27 | 29,20 | 58.987.700 | 29,73 | 29,10 | 29,70 | 00:00:00 | | 2004-03-01 | 29,69 | 65.372.800 | 29,75 | 28,85 | 29,04 | 00:00:00 | | 2004-03-02 | 29,60 | 65.223.700 | 30,14 | 29,56 | 29,75 | 00:00:00 | | 2004-03-03 | 29,04 | 68.249.000 | 29,66 | 28,84 | 29,56 | 00:00:00 | | 2004-03-04 | 29,65 | 60.135.800 | 29,70 | 29,05 | 29,07 | 00:00:00 | | 2004-03-05 | 28,95 | 118.682.400 | 29,38 | 28,77 | 28,96 | 00:00:00 | | 2004-03-08 | 27,70 | 105.763.200 | 29,10 | 27,62 | 29,06 | 00:00:00 | | 2004-03-09 | 27,98 | 92.538.800 | 28,10 | 27,52 | 27,75 | 00:00:00 | | 2004-03-10 | 27,31 | 88.033.100 | 28,25 | 27,17 | 28,04 | 00:00:00 | | 2004-03-11 | 27,08 | 97.958.600 | 27,79 | 27,04 | 27,09 | 00:00:00 | | 2004-03-12 | 27,69 | 56.526.800 | 27,73 | 27,36 | 27,50 | 00:00:00 | | 2004-03-15 | 27,10 | 54.857.000 | 27,59 | 27,03 | 27,57 | 00:00:00 | | 2004-03-16 | 27,16 | 67.306.500 | 27,51 | 26,72 | 27,32 | 00:00:00 | | 2004-03-17 | 27,79 | 55.548.300 | 27,90 | 27,33 | 27,44 | 00:00:00 | | 2004-03-18 | 27,20 | 70.686.100 | 27,81 | 27,11 | 27,74 | 00:00:00 | | 2004-03-19 | 26,49 | 83.734.500 | 27,37 | 26,38 | 27,05 | 00:00:00 | | 2004-03-22 | 26,23 | 73.006.200 | 26,49 | 26,03 | 26,26 | 00:00:00 | | 2004-03-23 | 26,16 | 70.217.700 | 26,70 | 26,10 | 26,50 | 00:00:00 | | 2004-03-24 | 26,53 | 69.501.200 | 26,87 | 26,16 | 26,22 | 00:00:00 | | 2004-03-25 | 27,79 | 84.754.400 | 27,80 | 26,86 | 26,90 | 00:00:00 | | 2004-03-26 | 27,38 | 65.644.100 | 27,85 | 27,32 | 27,78 | 00:00:00 | | 2004-03-29 | 27,69 | 66.249.300 | 27,95 | 27,50 | 27,65 | 00:00:00 | | 2004-03-30 | 27,43 | 62.191.000 | 27,54 | 27,10 | 27,43 | 00:00:00 | | 2004-03-31 | 27,20 | 57.809.100 | 27,47 | 27,02 | 27,42 | 00:00:00 | | 2004-04-01 | 27,38 | 55.051.700 | 27,78 | 27,28 | 27,37 | 00:00:00 | | 2004-04-02 | 28,12 | 78.672.000 | 28,12 | 27,65 | 28,00 | 00:00:00 | | 2004-04-05 | 28,55 | 47.534.500 | 28,56 | 28,12 | 28,30 | 00:00:00 | | 2004-04-06 | 28,27 | 70.147.800 | 28,45 | 28,04 | 28,25 | 00:00:00 | | 2004-04-07 | 27,62 | 72.680.200 | 28,13 | 27,48 | 28,08 | 00:00:00 | | 2004-04-08 | 27,37 | 71.791.400 | 28,14 | 27,20 | 28,08 | 00:00:00 | | 2004-04-12 | 27,60 | 51.016.700 | 27,77 | 27,23 | 27,70 | 00:00:00 | | 2004-04-13 | 27,67 | 83.164.700 | 27,88 | 27,44 | 27,87 | 00:00:00 | | 2004-04-14 | 27,37 | 79.211.500 | 27,61 | 27,13 | 27,21 | 00:00:00 | | 2004-04-15 | 26,66 | 90.498.900 | 27,42 | 26,57 | 27,41 | 00:00:00 | | 2004-04-16 | 26,45 | 63.905.000 | 26,82 | 26,26 | 26,76 | 00:00:00 | | 2004-04-19 | 26,68 | 51.522.500 | 26,74 | 26,30 | 26,41 | 00:00:00 | | 2004-04-20 | 26,07 | 50.610.200 | 26,91 | 26,03 | 26,69 | 00:00:00 | | 2004-04-21 | 26,28 | 61.959.800 | 26,50 | 25,83 | 26,13 | 00:00:00 | | 2004-04-22 | 26,52 | 65.165.300 | 26,75 | 25,85 | 25,97 | 00:00:00 | | 2004-04-23 | 27,53 | 65.204.700 | 27,57 | 26,65 | 26,80 | 00:00:00 | | 2004-04-26 | 27,15 | 56.761.000 | 27,58 | 26,91 | 27,54 | 00:00:00 | | 2004-04-27 | 26,88 | 53.607.000 | 27,29 | 26,87 | 27,23 | 00:00:00 | | 2004-04-28 | 26,35 | 61.432.500 | 27,06 | 26,28 | 26,68 | 00:00:00 | | 2004-04-29 | 26,13 | 76.355.500 | 26,73 | 25,81 | 26,43 | 00:00:00 | | 2004-04-30 | 25,73 | 71.322.000 | 26,35 | 25,72 | 26,22 | 00:00:00 | | 2004-05-03 | 26,04 | 61.588.700 | 26,35 | 25,61 | 26,05 | 00:00:00 | | 2004-05-04 | 26,28 | 60.991.900 | 26,63 | 25,95 | 26,32 | 00:00:00 | | 2004-05-05 | 26,20 | 41.486.800 | 26,58 | 26,01 | 26,43 | 00:00:00 | | 2004-05-06 | 25,98 | 54.138.700 | 26,13 | 25,78 | 25,93 | 00:00:00 | | 2004-05-07 | 26,47 | 69.608.900 | 26,83 | 25,93 | 25,93 | 00:00:00 | | 2004-05-10 | 26,55 | 71.539.700 | 26,67 | 26,14 | 26,29 | 00:00:00 | | 2004-05-11 | 27,77 | 82.353.000 | 27,78 | 26,79 | 26,85 | 00:00:00 | | 2004-05-12 | 27,57 | 81.059.000 | 27,77 | 26,82 | 27,60 | 00:00:00 | | 2004-05-13 | 27,44 | 59.959.000 | 27,61 | 27,10 | 27,39 | 00:00:00 | | 2004-05-14 | 27,04 | 51.872.800 | 27,49 | 26,91 | 27,39 | 00:00:00 | | 2004-05-17 | 26,84 | 64.859.800 | 27,30 | 26,44 | 26,52 | 00:00:00 | | 2004-05-18 | 27,15 | 55.177.200 | 27,47 | 27,06 | 27,20 | 00:00:00 | | 2004-05-19 | 27,11 | 77.032.600 | 27,95 | 27,11 | 27,61 | 00:00:00 | | 2004-05-20 | 27,41 | 52.381.300 | 27,62 | 27,23 | 27,32 | 00:00:00 | | 2004-05-21 | 27,55 | 46.798.400 | 27,75 | 27,35 | 27,73 | 00:00:00 | | 2004-05-24 | 27,74 | 45.718.100 | 27,92 | 27,56 | 27,81 | 00:00:00 | | 2004-05-25 | 28,10 | 65.523.400 | 28,31 | 27,48 | 27,65 | 00:00:00 | | 2004-05-26 | 28,37 | 50.431.600 | 28,48 | 27,99 | 28,06 | 00:00:00 | | 2004-05-27 | 28,45 | 55.379.500 | 28,54 | 28,18 | 28,49 | 00:00:00 | | 2004-05-28 | 28,55 | 48.045.200 | 28,98 | 28,49 | 28,52 | 00:00:00 | | 2004-06-01 | 28,33 | 51.164.300 | 28,72 | 28,08 | 28,37 | 00:00:00 | | 2004-06-02 | 28,01 | 49.706.200 | 28,42 | 27,89 | 28,41 | 00:00:00 | | 2004-06-03 | 27,41 | 56.286.200 | 27,90 | 27,36 | 27,87 | 00:00:00 | | 2004-06-04 | 28,14 | 62.251.700 | 28,50 | 28,03 | 28,40 | 00:00:00 | | 2004-06-07 | 28,75 | 37.487.500 | 28,77 | 28,23 | 28,44 | 00:00:00 | | 2004-06-08 | 28,99 | 48.237.500 | 29,01 | 28,43 | 28,52 | 00:00:00 | | 2004-06-09 | 28,40 | 46.163.000 | 28,85 | 28,38 | 28,78 | 00:00:00 | | 2004-06-10 | 28,64 | 42.508.600 | 28,68 | 28,36 | 28,51 | 00:00:00 | | 2004-06-14 | 27,99 | 37.832.900 | 28,35 | 27,85 | 28,23 | 00:00:00 | | 2004-06-15 | 28,43 | 47.001.700 | 28,65 | 28,16 | 28,25 | 00:00:00 | | 2004-06-16 | 28,12 | 34.035.000 | 28,39 | 28,10 | 28,35 | 00:00:00 | | 2004-06-17 | 27,63 | 38.966.500 | 28,04 | 27,59 | 27,98 | 00:00:00 | | 2004-06-18 | 27,64 | 52.413.700 | 27,90 | 27,34 | 27,50 | 00:00:00 | | 2004-06-21 | 27,52 | 43.528.400 | 28,21 | 27,50 | 27,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
