|
 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 | | 2004-06-21 | 27,52 | 43.528.400 | 28,21 | 27,50 | 27,85 | 00:00:00 | | 2004-06-22 | 28,04 | 46.902.000 | 28,09 | 27,46 | 27,61 | 00:00:00 | | 2004-06-23 | 28,52 | 51.711.400 | 28,56 | 27,86 | 28,04 | 00:00:00 | | 2004-06-24 | 27,95 | 55.033.300 | 28,60 | 27,88 | 28,46 | 00:00:00 | | 2004-06-25 | 27,78 | 68.915.000 | 28,10 | 27,13 | 27,77 | 00:00:00 | | 2004-06-28 | 27,38 | 51.702.300 | 27,97 | 27,23 | 27,92 | 00:00:00 | | 2004-06-29 | 27,60 | 52.663.300 | 27,62 | 27,15 | 27,20 | 00:00:00 | | 2004-06-30 | 27,60 | 50.573.400 | 27,90 | 27,32 | 27,73 | 00:00:00 | | 2004-07-01 | 27,02 | 68.757.000 | 27,48 | 26,69 | 27,39 | 00:00:00 | | 2004-07-02 | 26,33 | 46.758.300 | 26,86 | 26,25 | 26,83 | 00:00:00 | | 2004-07-06 | 26,11 | 60.479.300 | 26,28 | 25,68 | 26,02 | 00:00:00 | | 2004-07-07 | 26,34 | 45.902.500 | 26,58 | 26,06 | 26,12 | 00:00:00 | | 2004-07-08 | 26,22 | 47.125.200 | 26,55 | 26,13 | 26,27 | 00:00:00 | | 2004-07-09 | 26,57 | 38.190.800 | 26,73 | 26,39 | 26,45 | 00:00:00 | | 2004-07-12 | 26,24 | 59.662.200 | 26,32 | 25,68 | 26,06 | 00:00:00 | | 2004-07-13 | 26,14 | 77.788.900 | 26,49 | 26,05 | 26,36 | 00:00:00 | | 2004-07-14 | 23,38 | 283.538.400 | 24,17 | 23,25 | 24,10 | 00:00:00 | | 2004-07-15 | 23,15 | 95.308.000 | 23,57 | 23,14 | 23,47 | 00:00:00 | | 2004-07-16 | 22,73 | 85.373.900 | 23,47 | 22,65 | 23,45 | 00:00:00 | | 2004-07-19 | 22,91 | 58.998.200 | 23,25 | 22,76 | 22,84 | 00:00:00 | | 2004-07-20 | 23,24 | 60.254.800 | 23,27 | 22,96 | 22,98 | 00:00:00 | | 2004-07-21 | 22,56 | 72.208.300 | 23,52 | 22,51 | 23,49 | 00:00:00 | | 2004-07-22 | 23,27 | 75.064.700 | 23,49 | 22,46 | 22,48 | 00:00:00 | | 2004-07-23 | 22,67 | 75.635.600 | 23,16 | 22,63 | 23,04 | 00:00:00 | | 2004-07-26 | 22,97 | 81.010.800 | 23,09 | 22,66 | 22,86 | 00:00:00 | | 2004-07-27 | 23,27 | 87.134.700 | 23,44 | 22,98 | 23,20 | 00:00:00 | | 2004-07-28 | 23,46 | 78.531.400 | 23,56 | 22,82 | 23,12 | 00:00:00 | | 2004-07-29 | 24,24 | 104.103.900 | 24,45 | 23,62 | 23,70 | 00:00:00 | | 2004-07-30 | 24,38 | 83.593.700 | 24,64 | 23,85 | 23,87 | 00:00:00 | | 2004-08-02 | 24,90 | 67.142.500 | 24,94 | 23,94 | 24,04 | 00:00:00 | | 2004-08-03 | 24,17 | 59.729.200 | 24,99 | 24,11 | 24,78 | 00:00:00 | | 2004-08-04 | 23,97 | 56.196.400 | 24,27 | 23,70 | 24,04 | 00:00:00 | | 2004-08-05 | 23,67 | 55.750.000 | 24,21 | 23,25 | 24,05 | 00:00:00 | | 2004-08-06 | 22,77 | 55.989.300 | 23,47 | 22,69 | 23,25 | 00:00:00 | | 2004-08-09 | 22,57 | 44.138.600 | 22,99 | 22,53 | 22,93 | 00:00:00 | | 2004-08-10 | 22,54 | 56.624.800 | 22,73 | 22,20 | 22,67 | 00:00:00 | | 2004-08-11 | 22,16 | 60.898.200 | 22,26 | 21,81 | 22,16 | 00:00:00 | | 2004-08-12 | 21,24 | 70.257.800 | 22,05 | 21,19 | 21,95 | 00:00:00 | | 2004-08-13 | 21,56 | 71.215.300 | 21,66 | 21,03 | 21,50 | 00:00:00 | | 2004-08-16 | 21,42 | 59.703.500 | 21,92 | 21,34 | 21,57 | 00:00:00 | | 2004-08-17 | 21,51 | 57.635.800 | 21,86 | 21,49 | 21,70 | 00:00:00 | | 2004-08-18 | 22,22 | 61.340.100 | 22,24 | 21,37 | 21,40 | 00:00:00 | | 2004-08-19 | 22,01 | 57.308.500 | 22,27 | 21,74 | 22,17 | 00:00:00 | | 2004-08-20 | 21,62 | 58.080.900 | 21,95 | 21,61 | 21,92 | 00:00:00 | | 2004-08-23 | 21,89 | 50.437.200 | 22,10 | 21,76 | 21,82 | 00:00:00 | | 2004-08-24 | 21,67 | 52.267.600 | 22,20 | 21,56 | 22,18 | 00:00:00 | | 2004-08-25 | 21,95 | 60.583.200 | 22,13 | 21,53 | 21,69 | 00:00:00 | | 2004-08-26 | 21,77 | 44.164.900 | 21,91 | 21,70 | 21,86 | 00:00:00 | | 2004-08-27 | 22,02 | 47.383.800 | 22,27 | 21,82 | 21,86 | 00:00:00 | | 2004-08-30 | 21,60 | 43.030.700 | 22,04 | 21,57 | 21,99 | 00:00:00 | | 2004-08-31 | 21,29 | 79.067.200 | 21,49 | 20,86 | 21,40 | 00:00:00 | | 2004-09-01 | 21,43 | 61.731.300 | 21,70 | 21,03 | 21,10 | 00:00:00 | | 2004-09-02 | 21,63 | 71.285.400 | 21,72 | 21,26 | 21,40 | 00:00:00 | | 2004-09-03 | 20,05 | 172.209.600 | 20,18 | 19,85 | 19,97 | 00:00:00 | | 2004-09-07 | 19,89 | 77.890.100 | 20,25 | 19,73 | 20,23 | 00:00:00 | | 2004-09-08 | 19,72 | 75.333.400 | 20,06 | 19,69 | 19,88 | 00:00:00 | | 2004-09-09 | 20,17 | 95.633.700 | 20,33 | 19,71 | 19,90 | 00:00:00 | | 2004-09-10 | 20,57 | 67.196.300 | 20,70 | 19,98 | 20,21 | 00:00:00 | | 2004-09-13 | 20,80 | 81.674.100 | 21,18 | 20,60 | 20,77 | 00:00:00 | | 2004-09-14 | 20,77 | 52.849.200 | 20,96 | 20,55 | 20,83 | 00:00:00 | | 2004-09-15 | 20,42 | 59.712.200 | 20,62 | 20,20 | 20,61 | 00:00:00 | | 2004-09-16 | 20,11 | 57.764.200 | 20,60 | 20,07 | 20,47 | 00:00:00 | | 2004-09-17 | 20,59 | 93.816.900 | 20,62 | 19,90 | 20,29 | 00:00:00 | | 2004-09-20 | 20,92 | 74.890.500 | 21,25 | 20,45 | 20,47 | 00:00:00 | | 2004-09-21 | 21,08 | 59.345.700 | 21,35 | 20,98 | 21,16 | 00:00:00 | | 2004-09-22 | 20,42 | 62.599.600 | 21,05 | 20,42 | 21,00 | 00:00:00 | | 2004-09-23 | 20,38 | 68.326.100 | 20,61 | 20,27 | 20,47 | 00:00:00 | | 2004-09-24 | 20,13 | 62.089.700 | 20,70 | 20,07 | 20,45 | 00:00:00 | | 2004-09-27 | 19,92 | 56.423.800 | 20,42 | 19,85 | 19,97 | 00:00:00 | | 2004-09-28 | 19,68 | 78.060.400 | 20,35 | 19,64 | 20,09 | 00:00:00 | | 2004-09-29 | 20,07 | 63.569.000 | 20,26 | 19,72 | 19,77 | 00:00:00 | | 2004-09-30 | 20,06 | 72.528.600 | 20,38 | 19,83 | 20,17 | 00:00:00 | | 2004-10-01 | 20,85 | 73.823.500 | 20,92 | 20,23 | 20,30 | 00:00:00 | | 2004-10-04 | 21,13 | 74.330.300 | 21,35 | 20,85 | 21,17 | 00:00:00 | | 2004-10-05 | 21,32 | 72.053.700 | 21,48 | 20,98 | 21,04 | 00:00:00 | | 2004-10-06 | 21,13 | 57.720.900 | 21,30 | 20,94 | 21,17 | 00:00:00 | | 2004-10-07 | 21,24 | 74.716.700 | 21,57 | 21,09 | 21,11 | 00:00:00 | | 2004-10-08 | 20,55 | 67.165.500 | 21,27 | 20,49 | 21,05 | 00:00:00 | | 2004-10-11 | 20,61 | 49.603.700 | 20,84 | 20,31 | 20,68 | 00:00:00 | | 2004-10-12 | 20,28 | 78.499.600 | 20,52 | 20,22 | 20,32 | 00:00:00 | | 2004-10-13 | 20,99 | 149.009.700 | 21,53 | 20,86 | 21,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
