|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 21,76 | 155.195.000 | 22,47 | 21,75 | 22,44 | 00:00:00 | | 2006-01-23 | 21,35 | 155.081.900 | 21,93 | 21,10 | 21,92 | 00:00:00 | | 2006-01-24 | 21,28 | 105.641.800 | 21,59 | 21,24 | 21,53 | 00:00:00 | | 2006-01-25 | 21,21 | 110.311.300 | 21,42 | 21,10 | 21,40 | 00:00:00 | | 2006-01-26 | 21,49 | 101.961.600 | 21,75 | 21,27 | 21,40 | 00:00:00 | | 2006-01-27 | 21,67 | 75.188.600 | 21,90 | 21,55 | 21,75 | 00:00:00 | | 2006-01-30 | 21,65 | 60.422.500 | 21,93 | 21,59 | 21,83 | 00:00:00 | | 2006-01-31 | 21,26 | 79.350.800 | 21,71 | 21,25 | 21,69 | 00:00:00 | | 2006-02-01 | 21,55 | 71.658.400 | 21,59 | 21,23 | 21,24 | 00:00:00 | | 2006-02-02 | 21,20 | 87.473.400 | 21,68 | 21,18 | 21,56 | 00:00:00 | | 2006-02-03 | 20,74 | 101.402.300 | 21,17 | 20,73 | 21,14 | 00:00:00 | | 2006-02-06 | 20,61 | 66.858.200 | 20,85 | 20,50 | 20,85 | 00:00:00 | | 2006-02-07 | 20,67 | 95.298.200 | 20,94 | 20,52 | 20,62 | 00:00:00 | | 2006-02-08 | 20,67 | 77.601.800 | 20,84 | 20,54 | 20,78 | 00:00:00 | | 2006-02-09 | 21,00 | 81.803.900 | 21,25 | 20,72 | 20,77 | 00:00:00 | | 2006-02-10 | 21,29 | 83.023.300 | 21,34 | 20,81 | 21,02 | 00:00:00 | | 2006-02-13 | 21,13 | 65.889.500 | 21,44 | 21,07 | 21,18 | 00:00:00 | | 2006-02-14 | 21,37 | 60.125.600 | 21,47 | 21,13 | 21,18 | 00:00:00 | | 2006-02-15 | 21,35 | 67.175.700 | 21,47 | 21,21 | 21,35 | 00:00:00 | | 2006-02-16 | 21,35 | 70.607.000 | 21,45 | 21,18 | 21,36 | 00:00:00 | | 2006-02-17 | 20,61 | 116.649.100 | 21,04 | 20,56 | 21,00 | 00:00:00 | | 2006-02-21 | 20,62 | 67.212.800 | 20,75 | 20,50 | 20,66 | 00:00:00 | | 2006-02-22 | 20,15 | 138.566.500 | 20,45 | 19,90 | 20,42 | 00:00:00 | | 2006-02-23 | 20,29 | 85.297.300 | 20,49 | 19,88 | 20,18 | 00:00:00 | | 2006-02-24 | 20,36 | 73.154.000 | 20,53 | 20,13 | 20,19 | 00:00:00 | | 2006-02-27 | 20,52 | 87.156.900 | 20,79 | 20,43 | 20,47 | 00:00:00 | | 2006-02-28 | 20,60 | 93.248.100 | 21,01 | 20,50 | 20,55 | 00:00:00 | | 2006-03-01 | 20,80 | 80.722.800 | 21,00 | 20,67 | 20,73 | 00:00:00 | | 2006-03-02 | 20,49 | 86.237.800 | 20,84 | 20,38 | 20,68 | 00:00:00 | | 2006-03-03 | 20,32 | 202.812.000 | 20,48 | 19,86 | 19,97 | 00:00:00 | | 2006-03-06 | 20,30 | 81.728.300 | 20,56 | 20,23 | 20,43 | 00:00:00 | | 2006-03-07 | 20,06 | 90.707.500 | 20,20 | 19,83 | 20,15 | 00:00:00 | | 2006-03-08 | 20,01 | 82.850.000 | 20,19 | 19,82 | 20,01 | 00:00:00 | | 2006-03-09 | 19,75 | 69.718.300 | 20,16 | 19,73 | 20,05 | 00:00:00 | | 2006-03-10 | 19,85 | 61.506.700 | 20,02 | 19,78 | 19,83 | 00:00:00 | | 2006-03-13 | 19,73 | 80.524.700 | 20,50 | 19,69 | 19,95 | 00:00:00 | | 2006-03-14 | 19,76 | 69.318.400 | 19,90 | 19,64 | 19,73 | 00:00:00 | | 2006-03-15 | 19,92 | 69.788.800 | 19,97 | 19,73 | 19,79 | 00:00:00 | | 2006-03-16 | 19,65 | 66.058.200 | 20,08 | 19,64 | 20,05 | 00:00:00 | | 2006-03-17 | 19,54 | 110.821.300 | 19,77 | 19,40 | 19,75 | 00:00:00 | | 2006-03-20 | 19,62 | 58.650.100 | 19,95 | 19,45 | 19,45 | 00:00:00 | | 2006-03-21 | 19,78 | 123.961.300 | 20,32 | 19,60 | 19,79 | 00:00:00 | | 2006-03-22 | 19,98 | 84.910.700 | 20,04 | 19,60 | 19,66 | 00:00:00 | | 2006-03-23 | 19,70 | 84.336.400 | 20,16 | 19,69 | 19,98 | 00:00:00 | | 2006-03-24 | 19,60 | 60.424.100 | 19,82 | 19,31 | 19,75 | 00:00:00 | | 2006-03-27 | 19,75 | 60.280.300 | 19,92 | 19,62 | 19,62 | 00:00:00 | | 2006-03-28 | 19,58 | 72.692.200 | 19,86 | 19,56 | 19,75 | 00:00:00 | | 2006-03-29 | 19,82 | 78.986.300 | 19,96 | 19,51 | 19,61 | 00:00:00 | | 2006-03-30 | 19,70 | 70.641.700 | 20,03 | 19,65 | 19,90 | 00:00:00 | | 2006-03-31 | 19,46 | 87.499.200 | 19,88 | 19,35 | 19,78 | 00:00:00 | | 2006-04-03 | 19,35 | 73.344.300 | 19,70 | 19,34 | 19,68 | 00:00:00 | | 2006-04-04 | 19,30 | 67.093.000 | 19,50 | 19,25 | 19,39 | 00:00:00 | | 2006-04-05 | 19,48 | 73.019.400 | 19,53 | 19,28 | 19,34 | 00:00:00 | | 2006-04-06 | 19,38 | 51.707.700 | 19,60 | 19,33 | 19,49 | 00:00:00 | | 2006-04-07 | 19,24 | 54.523.300 | 19,56 | 19,24 | 19,46 | 00:00:00 | | 2006-04-10 | 19,36 | 52.152.400 | 19,47 | 19,25 | 19,30 | 00:00:00 | | 2006-04-11 | 19,16 | 60.169.600 | 19,46 | 19,12 | 19,43 | 00:00:00 | | 2006-04-12 | 19,12 | 44.072.500 | 19,27 | 19,10 | 19,14 | 00:00:00 | | 2006-04-13 | 19,45 | 77.378.500 | 19,59 | 19,17 | 19,19 | 00:00:00 | | 2006-04-17 | 19,19 | 76.273.800 | 19,53 | 18,99 | 19,41 | 00:00:00 | | 2006-04-18 | 19,39 | 78.082.100 | 19,48 | 18,60 | 19,26 | 00:00:00 | | 2006-04-19 | 19,56 | 103.771.800 | 19,60 | 19,20 | 19,32 | 00:00:00 | | 2006-04-20 | 19,45 | 127.052.000 | 19,94 | 19,40 | 19,77 | 00:00:00 | | 2006-04-21 | 19,06 | 92.182.400 | 20,00 | 19,02 | 19,52 | 00:00:00 | | 2006-04-24 | 18,91 | 67.594.200 | 19,25 | 18,90 | 18,93 | 00:00:00 | | 2006-04-25 | 19,15 | 90.281.100 | 19,20 | 18,75 | 18,94 | 00:00:00 | | 2006-04-26 | 19,49 | 85.359.800 | 19,58 | 19,12 | 19,15 | 00:00:00 | | 2006-04-27 | 20,08 | 134.460.200 | 20,20 | 19,20 | 19,39 | 00:00:00 | | 2006-04-28 | 19,98 | 89.978.400 | 20,27 | 19,91 | 19,99 | 00:00:00 | | 2006-05-01 | 19,49 | 75.869.800 | 20,16 | 19,46 | 20,06 | 00:00:00 | | 2006-05-02 | 19,59 | 52.909.500 | 19,72 | 19,51 | 19,64 | 00:00:00 | | 2006-05-03 | 19,16 | 68.692.200 | 19,87 | 19,12 | 19,52 | 00:00:00 | | 2006-05-04 | 19,34 | 42.441.200 | 19,45 | 19,21 | 19,28 | 00:00:00 | | 2006-05-05 | 19,51 | 51.087.200 | 19,65 | 19,37 | 19,43 | 00:00:00 | | 2006-05-08 | 20,11 | 102.795.400 | 20,22 | 19,64 | 19,64 | 00:00:00 | | 2006-05-09 | 19,90 | 66.287.600 | 20,10 | 19,79 | 19,93 | 00:00:00 | | 2006-05-10 | 19,58 | 60.520.500 | 19,98 | 19,50 | 19,85 | 00:00:00 | | 2006-05-11 | 19,36 | 56.976.700 | 19,60 | 19,21 | 19,58 | 00:00:00 | | 2006-05-12 | 19,04 | 66.530.900 | 19,52 | 19,03 | 19,28 | 00:00:00 | | 2006-05-15 | 19,32 | 62.462.200 | 19,35 | 19,00 | 19,06 | 00:00:00 | | 2006-05-16 | 19,06 | 67.068.600 | 19,35 | 18,93 | 19,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
