|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 23,18 | 33.083.000 | 23,18 | 22,99 | 23,09 | 00:00:00 | | 2012-09-21 | 23,13 | 56.246.600 | 23,27 | 23,01 | 23,22 | 00:00:00 | | 2012-09-24 | 22,80 | 48.846.500 | 22,95 | 22,52 | 22,93 | 00:00:00 | | 2012-09-25 | 22,54 | 49.535.100 | 22,97 | 22,51 | 22,95 | 00:00:00 | | 2012-09-26 | 22,65 | 49.715.000 | 22,75 | 22,48 | 22,57 | 00:00:00 | | 2012-09-27 | 23,09 | 43.872.200 | 23,14 | 22,65 | 22,76 | 00:00:00 | | 2012-09-28 | 22,66 | 47.920.800 | 23,06 | 22,59 | 23,06 | 00:00:00 | | 2012-10-01 | 22,76 | 55.261.300 | 23,17 | 22,68 | 22,75 | 00:00:00 | | 2012-10-02 | 22,84 | 36.381.100 | 23,00 | 22,66 | 22,89 | 00:00:00 | | 2012-10-03 | 22,55 | 49.772.700 | 22,97 | 22,49 | 22,86 | 00:00:00 | | 2012-10-04 | 22,47 | 52.980.100 | 22,62 | 22,27 | 22,58 | 00:00:00 | | 2012-10-05 | 22,68 | 38.344.600 | 22,90 | 22,58 | 22,66 | 00:00:00 | | 2012-10-08 | 22,51 | 29.698.200 | 22,62 | 22,40 | 22,62 | 00:00:00 | | 2012-10-09 | 21,90 | 66.317.400 | 22,19 | 21,85 | 22,16 | 00:00:00 | | 2012-10-10 | 21,76 | 47.177.700 | 22,00 | 21,70 | 21,90 | 00:00:00 | | 2012-10-11 | 21,68 | 36.817.700 | 21,88 | 21,52 | 21,87 | 00:00:00 | | 2012-10-12 | 21,48 | 46.274.000 | 21,85 | 21,40 | 21,58 | 00:00:00 | | 2012-10-15 | 21,73 | 49.502.200 | 21,90 | 21,50 | 21,53 | 00:00:00 | | 2012-10-16 | 22,35 | 80.526.000 | 22,47 | 21,95 | 21,99 | 00:00:00 | | 2012-10-17 | 21,79 | 99.053.800 | 21,98 | 21,27 | 21,27 | 00:00:00 | | 2012-10-18 | 21,67 | 42.921.800 | 21,86 | 21,60 | 21,82 | 00:00:00 | | 2012-10-19 | 21,27 | 55.609.200 | 21,69 | 21,22 | 21,67 | 00:00:00 | | 2012-10-22 | 21,46 | 36.500.300 | 21,57 | 21,30 | 21,40 | 00:00:00 | | 2012-10-23 | 21,59 | 47.194.400 | 21,77 | 21,30 | 21,32 | 00:00:00 | | 2012-10-24 | 21,46 | 33.219.300 | 21,74 | 21,41 | 21,73 | 00:00:00 | | 2012-10-25 | 21,69 | 79.226.400 | 21,75 | 21,51 | 21,58 | 00:00:00 | | 2012-10-26 | 21,95 | 92.415.400 | 22,02 | 21,60 | 21,77 | 00:00:00 | | 2012-10-31 | 21,63 | 40.612.800 | 22,09 | 21,59 | 22,01 | 00:00:00 | | 2012-11-01 | 22,26 | 50.359.300 | 22,41 | 21,72 | 21,76 | 00:00:00 | | 2012-11-02 | 22,06 | 51.721.000 | 22,54 | 22,02 | 22,39 | 00:00:00 | | 2012-11-05 | 21,84 | 48.779.600 | 22,11 | 21,72 | 22,02 | 00:00:00 | | 2012-11-06 | 21,73 | 49.860.500 | 22,00 | 21,63 | 21,73 | 00:00:00 | | 2012-11-07 | 20,91 | 70.804.200 | 21,55 | 20,90 | 21,54 | 00:00:00 | | 2012-11-08 | 20,83 | 38.071.400 | 21,13 | 20,82 | 20,90 | 00:00:00 | | 2012-11-09 | 20,80 | 35.017.900 | 21,14 | 20,80 | 20,81 | 00:00:00 | | 2012-11-12 | 20,77 | 27.267.000 | 20,91 | 20,65 | 20,88 | 00:00:00 | | 2012-11-13 | 20,28 | 56.379.200 | 20,82 | 20,18 | 20,57 | 00:00:00 | | 2012-11-14 | 19,96 | 58.951.000 | 20,50 | 19,95 | 20,42 | 00:00:00 | | 2012-11-15 | 20,03 | 45.733.800 | 20,29 | 19,98 | 20,01 | 00:00:00 | | 2012-11-16 | 20,19 | 50.855.500 | 20,26 | 19,77 | 20,07 | 00:00:00 | | 2012-11-19 | 20,25 | 69.408.100 | 20,45 | 19,73 | 19,99 | 00:00:00 | | 2012-11-20 | 19,51 | 85.729.900 | 19,88 | 19,35 | 19,88 | 00:00:00 | | 2012-11-21 | 19,36 | 95.606.200 | 19,55 | 19,23 | 19,52 | 00:00:00 | | 2012-11-23 | 19,72 | 51.711.900 | 19,84 | 19,51 | 19,53 | 00:00:00 | | 2012-11-26 | 19,89 | 67.029.900 | 19,92 | 19,62 | 19,69 | 00:00:00 | | 2012-11-27 | 19,93 | 44.893.200 | 20,19 | 19,92 | 19,95 | 00:00:00 | | 2012-11-28 | 20,09 | 43.186.000 | 20,11 | 19,64 | 19,89 | 00:00:00 | | 2012-11-29 | 19,53 | 64.926.300 | 20,04 | 19,46 | 19,83 | 00:00:00 | | 2012-11-30 | 19,57 | 51.427.800 | 19,77 | 19,42 | 19,63 | 00:00:00 | | 2012-12-03 | 19,54 | 50.621.700 | 19,92 | 19,50 | 19,88 | 00:00:00 | | 2012-12-04 | 19,97 | 57.942.400 | 20,05 | 19,61 | 19,63 | 00:00:00 | | 2012-12-05 | 19,85 | 45.847.000 | 20,02 | 19,74 | 19,94 | 00:00:00 | | 2012-12-06 | 20,16 | 46.291.200 | 20,29 | 19,97 | 19,99 | 00:00:00 | | 2012-12-07 | 20,16 | 41.701.200 | 20,36 | 20,03 | 20,33 | 00:00:00 | | 2012-12-10 | 20,08 | 27.273.200 | 20,17 | 19,98 | 20,15 | 00:00:00 | | 2012-12-11 | 20,65 | 51.036.500 | 20,74 | 20,15 | 20,16 | 00:00:00 | | 2012-12-12 | 20,67 | 48.354.700 | 20,99 | 20,54 | 20,86 | 00:00:00 | | 2012-12-13 | 20,49 | 41.607.600 | 20,92 | 20,44 | 20,63 | 00:00:00 | | 2012-12-14 | 20,53 | 34.149.500 | 20,74 | 20,35 | 20,52 | 00:00:00 | | 2012-12-17 | 20,57 | 34.959.900 | 20,69 | 20,36 | 20,55 | 00:00:00 | | 2012-12-18 | 20,96 | 41.601.200 | 20,99 | 20,57 | 20,68 | 00:00:00 | | 2012-12-19 | 21,10 | 52.804.600 | 21,31 | 20,86 | 21,07 | 00:00:00 | | 2012-12-20 | 21,03 | 34.005.500 | 21,24 | 20,88 | 21,21 | 00:00:00 | | 2012-12-21 | 20,77 | 61.993.100 | 20,85 | 20,48 | 20,66 | 00:00:00 | | 2012-12-24 | 20,64 | 14.193.100 | 20,73 | 20,51 | 20,65 | 00:00:00 | | 2012-12-26 | 20,65 | 22.488.700 | 20,93 | 20,64 | 20,74 | 00:00:00 | | 2012-12-27 | 20,51 | 31.704.300 | 20,76 | 20,31 | 20,70 | 00:00:00 | | 2012-12-28 | 20,23 | 25.893.300 | 20,49 | 20,21 | 20,35 | 00:00:00 | | 2012-12-31 | 20,62 | 41.139.500 | 20,66 | 20,16 | 20,25 | 00:00:00 | | 2013-01-02 | 21,38 | 47.623.000 | 21,38 | 21,05 | 21,15 | 00:00:00 | | 2013-01-03 | 21,32 | 41.054.100 | 21,48 | 21,14 | 21,40 | 00:00:00 | | 2013-01-04 | 21,16 | 30.142.500 | 21,39 | 21,05 | 21,36 | 00:00:00 | | 2013-01-07 | 21,25 | 36.352.100 | 21,45 | 21,18 | 21,28 | 00:00:00 | | 2013-01-08 | 21,09 | 48.672.000 | 21,56 | 21,02 | 21,23 | 00:00:00 | | 2013-01-09 | 21,45 | 34.290.000 | 21,47 | 21,20 | 21,22 | 00:00:00 | | 2013-01-10 | 21,80 | 44.621.600 | 21,82 | 21,53 | 21,61 | 00:00:00 | | 2013-01-11 | 22,00 | 44.944.700 | 22,07 | 21,77 | 21,80 | 00:00:00 | | 2013-01-14 | 22,00 | 35.710.500 | 22,13 | 21,75 | 21,98 | 00:00:00 | | 2013-01-15 | 21,88 | 33.990.300 | 22,13 | 21,78 | 21,95 | 00:00:00 | | 2013-01-16 | 22,11 | 36.763.700 | 22,20 | 21,85 | 21,91 | 00:00:00 | | 2013-01-17 | 22,68 | 100.677.000 | 23,06 | 22,11 | 22,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
