|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 72,06 | 46.024.300 | 74,06 | 70,56 | 72,67 | 00:00:00 | | 2000-08-22 | 72,12 | 31.693.500 | 73,62 | 72,12 | 72,47 | 00:00:00 | | 2000-08-23 | 74,62 | 36.177.000 | 74,87 | 70,69 | 71,44 | 00:00:00 | | 2000-08-24 | 74,25 | 23.352.900 | 75,83 | 73,00 | 74,56 | 00:00:00 | | 2000-08-25 | 72,94 | 20.844.200 | 74,44 | 72,62 | 73,87 | 00:00:00 | | 2000-08-28 | 73,87 | 42.760.500 | 75,81 | 73,00 | 73,25 | 00:00:00 | | 2000-08-29 | 74,06 | 23.023.100 | 74,94 | 73,12 | 73,31 | 00:00:00 | | 2000-08-30 | 73,50 | 21.770.400 | 74,37 | 72,75 | 73,75 | 00:00:00 | | 2000-08-31 | 74,87 | 28.530.700 | 75,62 | 73,62 | 73,87 | 00:00:00 | | 2000-09-01 | 73,94 | 18.322.000 | 75,69 | 73,44 | 75,62 | 00:00:00 | | 2000-09-05 | 69,25 | 58.396.000 | 71,37 | 68,25 | 71,06 | 00:00:00 | | 2000-09-06 | 65,70 | 62.344.900 | 68,50 | 65,00 | 68,06 | 00:00:00 | | 2000-09-07 | 67,44 | 34.716.000 | 68,69 | 66,25 | 66,61 | 00:00:00 | | 2000-09-08 | 65,37 | 29.681.800 | 67,44 | 64,94 | 67,19 | 00:00:00 | | 2000-09-11 | 64,69 | 30.507.800 | 66,87 | 63,94 | 65,56 | 00:00:00 | | 2000-09-12 | 64,94 | 28.997.300 | 66,94 | 64,56 | 65,06 | 00:00:00 | | 2000-09-13 | 61,25 | 70.068.400 | 63,31 | 60,50 | 61,69 | 00:00:00 | | 2000-09-14 | 59,63 | 50.489.200 | 62,88 | 59,25 | 62,50 | 00:00:00 | | 2000-09-15 | 57,52 | 75.675.900 | 59,88 | 56,63 | 59,69 | 00:00:00 | | 2000-09-18 | 55,81 | 50.767.100 | 59,25 | 55,50 | 58,38 | 00:00:00 | | 2000-09-19 | 60,38 | 58.855.100 | 60,50 | 56,81 | 57,19 | 00:00:00 | | 2000-09-20 | 63,06 | 70.335.900 | 63,50 | 60,44 | 61,25 | 00:00:00 | | 2000-09-21 | 61,48 | 57.112.300 | 62,94 | 60,38 | 62,06 | 00:00:00 | | 2000-09-22 | 47,94 | 308.734.400 | 49,50 | 46,50 | 46,75 | 00:00:00 | | 2000-09-25 | 45,38 | 130.214.700 | 50,20 | 44,75 | 50,06 | 00:00:00 | | 2000-09-26 | 43,31 | 112.681.600 | 46,50 | 42,81 | 46,44 | 00:00:00 | | 2000-09-27 | 43,88 | 80.365.100 | 45,69 | 43,44 | 44,63 | 00:00:00 | | 2000-09-28 | 44,44 | 66.739.000 | 44,56 | 43,48 | 44,13 | 00:00:00 | | 2000-09-29 | 41,56 | 72.985.600 | 43,88 | 41,38 | 43,81 | 00:00:00 | | 2000-10-02 | 40,13 | 66.785.700 | 42,94 | 39,88 | 42,94 | 00:00:00 | | 2000-10-03 | 40,31 | 81.206.500 | 42,50 | 40,13 | 41,77 | 00:00:00 | | 2000-10-04 | 42,00 | 63.726.000 | 42,75 | 40,75 | 41,00 | 00:00:00 | | 2000-10-05 | 41,00 | 52.072.400 | 42,38 | 40,50 | 42,13 | 00:00:00 | | 2000-10-06 | 39,94 | 69.734.600 | 42,25 | 39,25 | 41,38 | 00:00:00 | | 2000-10-09 | 39,06 | 56.544.700 | 40,53 | 38,00 | 40,44 | 00:00:00 | | 2000-10-10 | 37,56 | 68.882.800 | 40,19 | 37,44 | 39,19 | 00:00:00 | | 2000-10-11 | 35,38 | 122.056.600 | 38,13 | 35,00 | 37,00 | 00:00:00 | | 2000-10-12 | 37,13 | 100.212.800 | 38,50 | 35,00 | 37,13 | 00:00:00 | | 2000-10-13 | 40,38 | 80.908.800 | 40,75 | 36,94 | 37,11 | 00:00:00 | | 2000-10-16 | 35,69 | 92.057.900 | 39,19 | 35,38 | 39,13 | 00:00:00 | | 2000-10-17 | 36,19 | 78.642.100 | 36,63 | 35,00 | 36,38 | 00:00:00 | | 2000-10-18 | 38,19 | 16.790.000 | 39,81 | 35,25 | 36,25 | 00:00:00 | | 2000-10-19 | 41,94 | 64.250.700 | 42,31 | 40,88 | 42,02 | 00:00:00 | | 2000-10-20 | 43,06 | 59.899.600 | 44,38 | 41,38 | 41,63 | 00:00:00 | | 2000-10-23 | 43,31 | 43.746.200 | 45,00 | 42,38 | 43,69 | 00:00:00 | | 2000-10-24 | 42,00 | 46.937.000 | 44,50 | 41,63 | 43,63 | 00:00:00 | | 2000-10-25 | 41,31 | 53.225.900 | 43,56 | 41,14 | 42,00 | 00:00:00 | | 2000-10-26 | 44,69 | 50.811.900 | 45,00 | 41,69 | 42,00 | 00:00:00 | | 2000-10-27 | 46,38 | 50.197.800 | 47,00 | 44,84 | 45,88 | 00:00:00 | | 2000-10-30 | 45,00 | 49.111.200 | 46,13 | 43,88 | 45,95 | 00:00:00 | | 2000-10-31 | 45,00 | 55.793.900 | 46,94 | 44,69 | 45,69 | 00:00:00 | | 2000-11-01 | 44,88 | 47.654.600 | 46,56 | 44,19 | 44,31 | 00:00:00 | | 2000-11-02 | 46,69 | 65.511.800 | 47,88 | 46,38 | 46,50 | 00:00:00 | | 2000-11-03 | 45,94 | 31.103.600 | 47,25 | 45,50 | 47,13 | 00:00:00 | | 2000-11-06 | 46,56 | 24.583.500 | 47,38 | 46,38 | 46,63 | 00:00:00 | | 2000-11-07 | 46,19 | 21.043.200 | 46,81 | 45,31 | 46,75 | 00:00:00 | | 2000-11-08 | 42,69 | 38.074.100 | 46,31 | 42,44 | 46,25 | 00:00:00 | | 2000-11-09 | 41,38 | 48.864.700 | 42,38 | 39,94 | 42,31 | 00:00:00 | | 2000-11-10 | 37,00 | 94.080.100 | 39,00 | 37,00 | 38,00 | 00:00:00 | | 2000-11-13 | 38,19 | 81.393.300 | 39,75 | 36,00 | 37,00 | 00:00:00 | | 2000-11-14 | 40,94 | 48.677.100 | 41,25 | 39,44 | 40,50 | 00:00:00 | | 2000-11-15 | 41,50 | 41.961.500 | 42,88 | 40,75 | 41,69 | 00:00:00 | | 2000-11-16 | 40,00 | 39.523.700 | 42,94 | 39,77 | 41,25 | 00:00:00 | | 2000-11-17 | 41,50 | 40.986.100 | 41,75 | 39,50 | 40,13 | 00:00:00 | | 2000-11-20 | 41,13 | 37.495.900 | 42,94 | 40,63 | 41,00 | 00:00:00 | | 2000-11-21 | 42,63 | 36.760.300 | 43,38 | 41,44 | 42,44 | 00:00:00 | | 2000-11-22 | 41,19 | 36.702.700 | 43,88 | 41,06 | 42,25 | 00:00:00 | | 2000-11-24 | 43,94 | 20.684.000 | 44,00 | 42,00 | 42,81 | 00:00:00 | | 2000-11-27 | 43,94 | 52.923.300 | 46,75 | 43,75 | 45,44 | 00:00:00 | | 2000-11-28 | 42,03 | 49.700.800 | 44,63 | 42,00 | 43,19 | 00:00:00 | | 2000-11-29 | 42,75 | 61.411.300 | 43,50 | 40,94 | 42,38 | 00:00:00 | | 2000-11-30 | 38,06 | 78.955.300 | 38,94 | 36,81 | 38,50 | 00:00:00 | | 2000-12-01 | 34,13 | 1.155.400 | 38,50 | 33,81 | 38,50 | 00:00:00 | | 2000-12-04 | 32,94 | 82.755.800 | 35,34 | 32,06 | 35,13 | 00:00:00 | | 2000-12-05 | 36,00 | 75.071.400 | 36,50 | 34,00 | 34,63 | 00:00:00 | | 2000-12-06 | 31,75 | 102.012.000 | 35,31 | 31,25 | 35,31 | 00:00:00 | | 2000-12-07 | 32,31 | 68.263.600 | 33,25 | 31,44 | 32,44 | 00:00:00 | | 2000-12-08 | 34,00 | 88.021.400 | 34,88 | 33,00 | 34,75 | 00:00:00 | | 2000-12-11 | 37,44 | 73.069.600 | 38,19 | 34,31 | 35,13 | 00:00:00 | | 2000-12-12 | 36,50 | 48.167.200 | 37,92 | 36,38 | 36,94 | 00:00:00 | | 2000-12-13 | 35,50 | 48.719.800 | 37,88 | 35,19 | 37,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
