|
 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 | | 2013-01-17 | 22,68 | 100.677.000 | 23,06 | 22,11 | 22,12 | 00:00:00 | | 2013-01-18 | 21,25 | 143.748.800 | 21,44 | 21,03 | 21,36 | 00:00:00 | | 2013-01-22 | 21,17 | 51.104.500 | 21,29 | 21,03 | 21,28 | 00:00:00 | | 2013-01-24 | 20,95 | 58.396.800 | 21,18 | 20,93 | 21,10 | 00:00:00 | | 2013-01-25 | 20,96 | 107.632.800 | 21,07 | 20,88 | 21,04 | 00:00:00 | | 2013-01-28 | 21,05 | 105.398.300 | 21,09 | 20,99 | 21,01 | 00:00:00 | | 2013-01-29 | 21,28 | 105.703.100 | 21,30 | 21,01 | 21,09 | 00:00:00 | | 2013-02-05 | 21,18 | 30.076.500 | 21,33 | 21,06 | 21,14 | 00:00:00 | | 2013-02-06 | 20,99 | 32.361.000 | 21,20 | 20,91 | 21,16 | 00:00:00 | | 2013-02-07 | 20,81 | 41.015.200 | 20,97 | 20,70 | 20,97 | 00:00:00 | | 2013-02-11 | 21,03 | 18.897.200 | 21,06 | 20,92 | 21,00 | 00:00:00 | | 2013-02-12 | 21,19 | 28.391.400 | 21,25 | 20,99 | 21,03 | 00:00:00 | | 2013-02-13 | 21,25 | 21.267.200 | 21,30 | 21,15 | 21,22 | 00:00:00 | | 2013-02-21 | 20,25 | 60.736.100 | 20,76 | 20,12 | 20,75 | 00:00:00 | | 2013-02-22 | 20,42 | 34.534.800 | 20,49 | 20,10 | 20,32 | 00:00:00 | | 2013-02-25 | 20,23 | 41.509.300 | 20,65 | 20,23 | 20,57 | 00:00:00 | | 2013-03-07 | 21,89 | 42.365.700 | 21,99 | 21,75 | 21,80 | 00:00:00 | | 2013-03-08 | 21,58 | 44.990.500 | 22,04 | 21,47 | 21,95 | 00:00:00 | | 2013-03-11 | 21,69 | 42.148.200 | 21,74 | 21,28 | 21,53 | 00:00:00 | | 2013-03-12 | 21,64 | 28.617.300 | 21,73 | 21,45 | 21,66 | 00:00:00 | | 2013-03-13 | 21,66 | 24.617.400 | 21,70 | 21,46 | 21,56 | 00:00:00 | | 2013-03-15 | 21,38 | 52.949.600 | 21,70 | 21,27 | 21,61 | 00:00:00 | | 2013-03-18 | 21,26 | 35.154.400 | 21,49 | 21,19 | 21,24 | 00:00:00 | | 2013-03-26 | 21,77 | 39.548.500 | 21,77 | 21,25 | 21,28 | 00:00:00 | | 2013-03-27 | 21,83 | 45.370.900 | 21,98 | 21,51 | 21,62 | 00:00:00 | | 2013-03-28 | 21,84 | 33.336.700 | 21,91 | 21,60 | 21,85 | 00:00:00 | | 2013-04-02 | 21,46 | 28.166.700 | 21,58 | 21,32 | 21,52 | 00:00:00 | | 2013-04-03 | 21,05 | 36.599.600 | 21,50 | 21,01 | 21,45 | 00:00:00 | | 2013-04-04 | 21,14 | 28.702.500 | 21,19 | 20,96 | 21,05 | 00:00:00 | | 2013-04-05 | 20,94 | 36.721.600 | 20,97 | 20,75 | 20,94 | 00:00:00 | | 2013-04-10 | 22,26 | 67.071.400 | 22,42 | 21,71 | 21,72 | 00:00:00 | | 2013-04-11 | 21,83 | 59.295.600 | 21,91 | 21,49 | 21,73 | 00:00:00 | | 2013-04-12 | 21,68 | 34.028.000 | 21,80 | 21,47 | 21,74 | 00:00:00 | | 2013-04-19 | 22,44 | 49.101.000 | 22,45 | 22,21 | 22,27 | 00:00:00 | | 2013-04-25 | 23,38 | 109.178.000 | 23,87 | 23,32 | 23,65 | 00:00:00 | | 2013-04-26 | 23,40 | 101.377.300 | 23,56 | 23,14 | 23,31 | 00:00:00 | | 2013-04-29 | 23,76 | 102.141.600 | 23,83 | 23,40 | 23,44 | 00:00:00 | | 2013-05-06 | 23,91 | 30.986.200 | 24,21 | 23,85 | 24,17 | 00:00:00 | | 2013-05-09 | 24,36 | 31.333.900 | 24,57 | 24,10 | 24,20 | 00:00:00 | | 2013-05-10 | 24,50 | 22.554.800 | 24,54 | 24,35 | 24,42 | 00:00:00 | | 2013-05-16 | 23,94 | 29.812.900 | 24,40 | 23,93 | 24,06 | 00:00:00 | | 2013-05-17 | 24,04 | 36.277.400 | 24,22 | 23,90 | 24,12 | 00:00:00 | | 2013-05-29 | 24,27 | 31.653.900 | 24,38 | 23,89 | 23,96 | 00:00:00 | | 2013-05-30 | 24,21 | 26.299.900 | 24,50 | 24,21 | 24,28 | 00:00:00 | | 2013-06-03 | 25,24 | 76.469.900 | 25,45 | 24,83 | 24,88 | 00:00:00 | | 2013-06-06 | 24,65 | 40.020.000 | 24,94 | 24,27 | 24,75 | 00:00:00 | | 2013-06-07 | 24,59 | 35.539.400 | 24,70 | 24,22 | 24,40 | 00:00:00 | | 2013-06-10 | 25,01 | 29.780.800 | 25,09 | 24,64 | 24,71 | 00:00:00 | | 2013-06-11 | 24,71 | 27.077.800 | 25,08 | 24,63 | 24,83 | 00:00:00 | | 2013-06-12 | 24,46 | 24.535.200 | 25,00 | 24,41 | 24,96 | 00:00:00 | | 2013-06-13 | 24,99 | 27.707.000 | 25,01 | 24,40 | 24,46 | 00:00:00 | | 2013-06-14 | 24,92 | 24.738.100 | 25,14 | 24,84 | 25,02 | 00:00:00 | | 2013-06-17 | 25,10 | 42.643.200 | 25,35 | 24,91 | 25,11 | 00:00:00 | | 2013-06-24 | 23,58 | 49.145.200 | 24,22 | 23,41 | 24,08 | 00:00:00 | | 2013-06-27 | 24,05 | 25.564.500 | 24,35 | 24,01 | 24,10 | 00:00:00 | | 2013-06-28 | 24,23 | 80.413.900 | 24,41 | 23,73 | 23,93 | 00:00:00 | | 2013-07-02 | 23,72 | 28.290.100 | 24,04 | 23,54 | 23,87 | 00:00:00 | | 2013-07-03 | 23,76 | 18.106.400 | 23,90 | 23,45 | 23,70 | 00:00:00 | | 2013-07-15 | 23,94 | 25.650.100 | 23,97 | 23,76 | 23,84 | 00:00:00 | | 2013-07-16 | 24,25 | 34.496.100 | 24,30 | 23,90 | 24,00 | 00:00:00 | | 2013-07-17 | 24,15 | 43.991.700 | 24,43 | 24,04 | 24,30 | 00:00:00 | | 2013-07-22 | 22,77 | 35.879.300 | 23,12 | 22,73 | 23,07 | 00:00:00 | | 2013-07-23 | 22,75 | 28.521.400 | 22,99 | 22,64 | 22,85 | 00:00:00 | | 2013-07-24 | 22,93 | 33.410.600 | 23,00 | 22,63 | 22,93 | 00:00:00 | | 2013-07-26 | 23,26 | 110.474.500 | 23,26 | 22,90 | 22,94 | 00:00:00 | | 2013-07-29 | 23,24 | 85.543.100 | 23,30 | 23,07 | 23,17 | 00:00:00 | | 2013-08-05 | 22,92 | 20.869.000 | 23,02 | 22,85 | 23,00 | 00:00:00 | | 2013-08-06 | 22,80 | 28.843.300 | 22,93 | 22,71 | 22,88 | 00:00:00 | | 2013-08-07 | 22,70 | 23.335.200 | 22,79 | 22,55 | 22,71 | 00:00:00 | | 2013-08-15 | 22,03 | 40.440.200 | 22,41 | 21,97 | 22,28 | 00:00:00 | | 2013-08-23 | 22,44 | 22.805.600 | 22,57 | 22,33 | 22,34 | 00:00:00 | | 2013-08-26 | 22,27 | 22.149.500 | 22,52 | 22,23 | 22,40 | 00:00:00 | | 2013-09-16 | 23,39 | 30.088.500 | 23,71 | 23,35 | 23,63 | 00:00:00 | | 2013-09-24 | 23,70 | 24.056.400 | 23,85 | 23,58 | 23,58 | 00:00:00 | | 2013-09-25 | 23,70 | 19.813.600 | 23,81 | 23,58 | 23,78 | 00:00:00 | | 2013-09-26 | 23,41 | 31.992.800 | 23,80 | 23,20 | 23,75 | 00:00:00 | | 2013-09-27 | 22,98 | 28.924.100 | 23,39 | 22,88 | 23,21 | 00:00:00 | | 2013-09-30 | 22,92 | 32.456.200 | 23,17 | 22,60 | 22,72 | 00:00:00 | | 2013-10-07 | 22,83 | 21.321.300 | 23,00 | 22,57 | 22,71 | 00:00:00 | | 2013-10-14 | 23,45 | 27.168.800 | 23,49 | 23,03 | 23,09 | 00:00:00 | | 2013-10-21 | 24,14 | 35.199.200 | 24,17 | 23,82 | 23,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
