|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 20,99 | 149.009.700 | 21,53 | 20,86 | 21,36 | 00:00:00 | | 2004-10-14 | 20,51 | 83.884.100 | 21,05 | 20,45 | 20,98 | 00:00:00 | | 2004-10-15 | 20,61 | 69.746.900 | 20,83 | 20,38 | 20,67 | 00:00:00 | | 2004-10-18 | 20,79 | 60.292.700 | 20,80 | 20,35 | 20,56 | 00:00:00 | | 2004-10-19 | 20,80 | 84.806.900 | 21,31 | 20,76 | 21,06 | 00:00:00 | | 2004-10-20 | 21,45 | 81.351.700 | 21,46 | 20,73 | 20,73 | 00:00:00 | | 2004-10-21 | 21,69 | 76.560.700 | 21,91 | 21,41 | 21,64 | 00:00:00 | | 2004-10-22 | 21,30 | 58.136.500 | 21,77 | 21,26 | 21,64 | 00:00:00 | | 2004-10-25 | 21,31 | 60.217.200 | 21,55 | 21,22 | 21,22 | 00:00:00 | | 2004-10-26 | 21,40 | 58.924.900 | 21,46 | 21,20 | 21,40 | 00:00:00 | | 2004-10-27 | 22,00 | 63.922.000 | 22,22 | 21,31 | 21,36 | 00:00:00 | | 2004-10-28 | 22,27 | 66.702.100 | 22,61 | 21,94 | 21,95 | 00:00:00 | | 2004-10-29 | 22,26 | 62.332.400 | 22,50 | 22,17 | 22,33 | 00:00:00 | | 2004-11-01 | 22,44 | 49.790.900 | 22,49 | 22,15 | 22,19 | 00:00:00 | | 2004-11-02 | 22,61 | 70.811.600 | 22,83 | 22,26 | 22,34 | 00:00:00 | | 2004-11-03 | 22,67 | 85.151.700 | 23,12 | 22,41 | 23,00 | 00:00:00 | | 2004-11-04 | 22,88 | 61.146.600 | 22,88 | 22,48 | 22,48 | 00:00:00 | | 2004-11-05 | 23,36 | 73.254.400 | 23,38 | 23,12 | 23,15 | 00:00:00 | | 2004-11-08 | 23,23 | 51.251.300 | 23,41 | 23,12 | 23,22 | 00:00:00 | | 2004-11-09 | 23,08 | 47.597.700 | 23,25 | 22,98 | 23,20 | 00:00:00 | | 2004-11-10 | 22,86 | 88.258.000 | 23,04 | 22,54 | 22,91 | 00:00:00 | | 2004-11-11 | 23,17 | 67.583.100 | 23,27 | 22,89 | 23,03 | 00:00:00 | | 2004-11-12 | 23,69 | 92.808.700 | 23,76 | 22,88 | 23,32 | 00:00:00 | | 2004-11-15 | 23,77 | 66.704.100 | 23,79 | 23,41 | 23,56 | 00:00:00 | | 2004-11-16 | 23,84 | 61.415.500 | 23,88 | 23,46 | 23,63 | 00:00:00 | | 2004-11-17 | 24,32 | 80.856.100 | 24,54 | 23,96 | 23,99 | 00:00:00 | | 2004-11-18 | 24,80 | 66.373.900 | 24,99 | 24,21 | 24,26 | 00:00:00 | | 2004-11-19 | 24,16 | 80.311.000 | 24,73 | 24,11 | 24,68 | 00:00:00 | | 2004-11-22 | 24,10 | 58.668.000 | 24,12 | 23,82 | 23,96 | 00:00:00 | | 2004-11-23 | 23,37 | 92.066.600 | 23,93 | 23,15 | 23,73 | 00:00:00 | | 2004-11-24 | 23,61 | 52.012.100 | 23,68 | 23,31 | 23,54 | 00:00:00 | | 2004-11-26 | 23,21 | 23.031.100 | 23,62 | 23,18 | 23,39 | 00:00:00 | | 2004-11-29 | 23,06 | 66.808.800 | 23,60 | 22,77 | 23,30 | 00:00:00 | | 2004-11-30 | 22,38 | 88.946.000 | 23,09 | 22,35 | 23,04 | 00:00:00 | | 2004-12-01 | 23,10 | 84.149.400 | 23,10 | 22,45 | 22,50 | 00:00:00 | | 2004-12-02 | 22,71 | 109.438.600 | 23,40 | 22,63 | 23,11 | 00:00:00 | | 2004-12-03 | 23,91 | 142.326.300 | 24,50 | 23,90 | 24,43 | 00:00:00 | | 2004-12-06 | 24,01 | 63.400.700 | 24,19 | 23,71 | 23,92 | 00:00:00 | | 2004-12-07 | 23,48 | 68.931.000 | 24,25 | 23,46 | 23,97 | 00:00:00 | | 2004-12-08 | 23,01 | 78.960.300 | 23,52 | 23,00 | 23,49 | 00:00:00 | | 2004-12-09 | 22,76 | 112.089.700 | 23,11 | 22,55 | 22,82 | 00:00:00 | | 2004-12-10 | 22,56 | 73.460.100 | 22,90 | 22,50 | 22,67 | 00:00:00 | | 2004-12-13 | 22,63 | 57.206.500 | 22,81 | 22,44 | 22,66 | 00:00:00 | | 2004-12-14 | 23,24 | 76.379.900 | 23,30 | 22,85 | 22,92 | 00:00:00 | | 2004-12-15 | 23,14 | 64.347.800 | 23,46 | 23,05 | 23,27 | 00:00:00 | | 2004-12-16 | 22,87 | 63.974.700 | 23,38 | 22,82 | 23,01 | 00:00:00 | | 2004-12-17 | 22,77 | 93.531.700 | 23,10 | 22,51 | 22,75 | 00:00:00 | | 2004-12-20 | 22,70 | 50.719.500 | 23,08 | 22,66 | 22,80 | 00:00:00 | | 2004-12-21 | 23,49 | 67.182.000 | 23,50 | 22,98 | 23,06 | 00:00:00 | | 2004-12-22 | 23,45 | 55.746.800 | 23,81 | 23,38 | 23,46 | 00:00:00 | | 2004-12-23 | 23,54 | 35.032.100 | 23,60 | 23,35 | 23,39 | 00:00:00 | | 2004-12-27 | 23,37 | 38.878.600 | 23,70 | 23,25 | 23,65 | 00:00:00 | | 2004-12-28 | 23,28 | 41.466.900 | 23,54 | 23,25 | 23,36 | 00:00:00 | | 2004-12-29 | 23,25 | 48.375.600 | 23,54 | 23,13 | 23,16 | 00:00:00 | | 2004-12-30 | 23,25 | 32.584.800 | 23,43 | 23,17 | 23,23 | 00:00:00 | | 2004-12-31 | 23,39 | 31.951.800 | 23,49 | 23,24 | 23,35 | 00:00:00 | | 2005-01-03 | 23,07 | 64.246.900 | 23,79 | 23,05 | 23,64 | 00:00:00 | | 2005-01-04 | 22,61 | 93.729.100 | 23,21 | 22,35 | 23,19 | 00:00:00 | | 2005-01-05 | 22,39 | 73.848.800 | 22,78 | 22,37 | 22,47 | 00:00:00 | | 2005-01-06 | 22,46 | 63.440.900 | 22,73 | 22,41 | 22,58 | 00:00:00 | | 2005-01-07 | 22,80 | 82.523.000 | 22,93 | 22,47 | 22,73 | 00:00:00 | | 2005-01-10 | 22,88 | 65.393.900 | 23,02 | 22,75 | 22,91 | 00:00:00 | | 2005-01-11 | 22,54 | 114.083.400 | 22,78 | 22,40 | 22,71 | 00:00:00 | | 2005-01-12 | 23,16 | 143.219.700 | 23,33 | 22,87 | 23,22 | 00:00:00 | | 2005-01-13 | 22,82 | 73.856.600 | 23,21 | 22,75 | 23,11 | 00:00:00 | | 2005-01-14 | 23,02 | 65.148.200 | 23,13 | 22,90 | 22,96 | 00:00:00 | | 2005-01-18 | 22,94 | 63.728.200 | 22,95 | 22,64 | 22,87 | 00:00:00 | | 2005-01-19 | 22,60 | 71.776.900 | 22,97 | 22,55 | 22,96 | 00:00:00 | | 2005-01-20 | 22,58 | 68.547.100 | 22,83 | 22,40 | 22,52 | 00:00:00 | | 2005-01-21 | 22,42 | 80.971.200 | 22,71 | 22,38 | 22,58 | 00:00:00 | | 2005-01-24 | 21,99 | 83.759.500 | 22,54 | 21,89 | 22,49 | 00:00:00 | | 2005-01-25 | 22,26 | 94.826.800 | 22,54 | 22,17 | 22,22 | 00:00:00 | | 2005-01-26 | 22,42 | 69.891.500 | 22,59 | 22,30 | 22,49 | 00:00:00 | | 2005-01-27 | 22,31 | 78.986.900 | 22,52 | 22,17 | 22,38 | 00:00:00 | | 2005-01-28 | 22,24 | 76.572.300 | 22,57 | 22,08 | 22,35 | 00:00:00 | | 2005-01-31 | 22,45 | 60.540.400 | 22,55 | 22,27 | 22,45 | 00:00:00 | | 2005-02-01 | 22,63 | 67.031.800 | 22,75 | 22,39 | 22,49 | 00:00:00 | | 2005-02-02 | 22,58 | 73.565.400 | 22,76 | 22,50 | 22,66 | 00:00:00 | | 2005-02-03 | 22,38 | 60.735.900 | 22,64 | 22,17 | 22,49 | 00:00:00 | | 2005-02-04 | 23,00 | 67.594.800 | 23,02 | 22,37 | 22,38 | 00:00:00 | | 2005-02-07 | 22,91 | 53.757.300 | 23,18 | 22,88 | 22,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
