|
 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 | | 2013-10-21 | 24,14 | 35.199.200 | 24,17 | 23,82 | 23,94 | 00:00:00 | | 2013-10-22 | 24,07 | 28.998.800 | 24,20 | 24,01 | 24,17 | 00:00:00 | | 2013-10-23 | 23,74 | 31.519.800 | 24,05 | 23,56 | 23,93 | 00:00:00 | | 2013-10-31 | 24,47 | 30.901.400 | 24,73 | 24,43 | 24,52 | 00:00:00 | | 2013-11-01 | 24,33 | 28.302.100 | 24,65 | 24,22 | 24,51 | 00:00:00 | | 2013-11-04 | 24,26 | 26.624.500 | 24,40 | 24,15 | 24,32 | 00:00:00 | | 2013-11-05 | 24,03 | 22.838.900 | 24,11 | 23,77 | 23,92 | 00:00:00 | | 2013-11-06 | 24,25 | 25.363.700 | 24,31 | 23,89 | 24,06 | 00:00:00 | | 2013-11-11 | 24,17 | 19.236.500 | 24,29 | 23,93 | 24,04 | 00:00:00 | | 2013-11-12 | 24,43 | 37.813.500 | 24,50 | 23,98 | 23,99 | 00:00:00 | | 2013-11-13 | 24,60 | 22.928.800 | 24,62 | 24,20 | 24,25 | 00:00:00 | | 2013-11-14 | 24,39 | 20.198.900 | 24,50 | 24,35 | 24,43 | 00:00:00 | | 2013-11-15 | 24,52 | 22.804.800 | 24,55 | 24,25 | 24,40 | 00:00:00 | | 2013-11-18 | 24,60 | 24.676.100 | 24,70 | 24,48 | 24,61 | 00:00:00 | | 2013-11-19 | 24,70 | 24.415.900 | 24,87 | 24,61 | 24,74 | 00:00:00 | | 2013-11-20 | 24,56 | 20.288.600 | 24,82 | 24,46 | 24,70 | 00:00:00 | | 2013-11-29 | 23,84 | 13.802.900 | 23,99 | 23,76 | 23,90 | 00:00:00 | | 2013-12-09 | 24,93 | 29.614.700 | 25,08 | 24,68 | 24,84 | 00:00:00 | | 2013-12-10 | 24,82 | 18.188.500 | 24,97 | 24,66 | 24,89 | 00:00:00 | | 2013-12-11 | 24,42 | 24.250.700 | 24,88 | 24,40 | 24,74 | 00:00:00 | | 2013-12-16 | 24,45 | 25.061.100 | 24,71 | 24,33 | 24,33 | 00:00:00 | | 2013-12-17 | 24,66 | 28.158.500 | 24,77 | 24,38 | 24,42 | 00:00:00 | | 2013-12-18 | 25,15 | 42.680.500 | 25,20 | 24,53 | 24,71 | 00:00:00 | | 2013-12-19 | 25,14 | 31.880.600 | 25,24 | 24,89 | 25,12 | 00:00:00 | | 2013-12-20 | 25,06 | 55.380.100 | 25,35 | 25,04 | 25,11 | 00:00:00 | | 2013-12-23 | 25,32 | 28.068.000 | 25,43 | 25,18 | 25,27 | 00:00:00 | | 2013-12-30 | 25,85 | 19.787.200 | 25,85 | 25,60 | 25,67 | 00:00:00 | | 2014-01-06 | 25,46 | 28.682.300 | 25,79 | 25,45 | 25,77 | 00:00:00 | | 2014-01-07 | 25,59 | 19.665.100 | 25,73 | 25,47 | 25,54 | 00:00:00 | | 2014-01-08 | 25,43 | 29.680.500 | 25,71 | 25,30 | 25,64 | 00:00:00 | | 2014-01-13 | 25,50 | 40.274.500 | 25,99 | 25,42 | 25,63 | 00:00:00 | | 2014-01-22 | 25,31 | 48.749.900 | 25,54 | 25,15 | 25,39 | 00:00:00 | | 2014-01-23 | 25,13 | 40.241.000 | 25,25 | 24,90 | 25,17 | 00:00:00 | | 2014-01-24 | 24,81 | 34.838.700 | 25,19 | 24,79 | 24,88 | 00:00:00 | | 2014-01-27 | 24,72 | 32.564.900 | 24,99 | 24,66 | 24,77 | 00:00:00 | | 2014-01-30 | 24,74 | 24.610.100 | 24,89 | 24,54 | 24,75 | 00:00:00 | | 2014-01-31 | 24,54 | 28.623.300 | 24,65 | 24,40 | 24,45 | 00:00:00 | | 2014-02-03 | 23,95 | 52.868.200 | 24,51 | 23,89 | 24,50 | 00:00:00 | | 2014-02-14 | 24,76 | 20.539.700 | 24,76 | 24,41 | 24,58 | 00:00:00 | | 2014-02-21 | 24,42 | 30.579.800 | 24,96 | 24,35 | 24,95 | 00:00:00 | | 2014-03-03 | 24,50 | 25.728.500 | 24,59 | 24,30 | 24,55 | 00:00:00 | | 2014-03-04 | 24,61 | 23.661.200 | 24,78 | 24,50 | 24,72 | 00:00:00 | | 2014-03-05 | 24,50 | 21.036.200 | 24,71 | 24,40 | 24,70 | 00:00:00 | | 2014-03-13 | 24,57 | 26.240.100 | 25,00 | 24,43 | 24,80 | 00:00:00 | | 2014-03-14 | 24,50 | 21.564.600 | 24,65 | 24,40 | 24,48 | 00:00:00 | | 2014-03-18 | 24,82 | 26.220.000 | 24,90 | 24,55 | 24,68 | 00:00:00 | | 2014-03-19 | 25,02 | 33.950.300 | 25,25 | 24,77 | 24,85 | 00:00:00 | | 2014-03-20 | 25,43 | 36.921.400 | 25,59 | 24,94 | 25,00 | 00:00:00 | | 2014-03-21 | 25,17 | 56.861.900 | 25,68 | 25,16 | 25,61 | 00:00:00 | | 2014-03-24 | 25,12 | 36.950.600 | 25,38 | 24,92 | 25,21 | 00:00:00 | | 2014-03-27 | 25,31 | 27.201.100 | 25,75 | 25,29 | 25,36 | 00:00:00 | | 2014-03-28 | 25,62 | 22.793.800 | 25,81 | 25,32 | 25,41 | 00:00:00 | | 2014-03-31 | 25,81 | 29.255.600 | 26,06 | 25,62 | 25,65 | 00:00:00 | | 2014-04-07 | 26,49 | 49.693.800 | 26,74 | 26,20 | 26,30 | 00:00:00 | | 2014-04-10 | 26,43 | 40.391.000 | 27,09 | 26,36 | 27,01 | 00:00:00 | | 2014-04-11 | 26,18 | 36.121.100 | 26,59 | 26,17 | 26,27 | 00:00:00 | | 2014-04-14 | 26,56 | 26.957.900 | 26,65 | 26,14 | 26,31 | 00:00:00 | | 2014-04-24 | 26,75 | 25.407.900 | 26,96 | 26,64 | 26,81 | 00:00:00 | | 2014-04-25 | 26,26 | 33.614.400 | 26,72 | 26,19 | 26,65 | 00:00:00 | | 2014-04-28 | 26,33 | 33.468.500 | 26,39 | 26,01 | 26,17 | 00:00:00 | | 2014-05-20 | 26,04 | 22.292.600 | 26,17 | 25,88 | 26,02 | 00:00:00 | | 2014-05-21 | 26,20 | 18.721.300 | 26,25 | 26,00 | 26,10 | 00:00:00 | | 2014-05-22 | 26,15 | 15.926.500 | 26,27 | 26,08 | 26,21 | 00:00:00 | | 2014-05-23 | 26,29 | 17.172.200 | 26,30 | 26,14 | 26,15 | 00:00:00 | | 2014-05-27 | 26,71 | 27.250.100 | 26,74 | 26,18 | 26,33 | 00:00:00 | | 2014-05-30 | 27,32 | 43.613.700 | 27,32 | 26,93 | 26,94 | 00:00:00 | | 2014-06-05 | 27,66 | 26.546.200 | 27,66 | 27,43 | 27,56 | 00:00:00 | | 2014-06-06 | 28,17 | 34.779.900 | 28,21 | 27,73 | 27,78 | 00:00:00 | | 2014-06-26 | 30,78 | 26.722.300 | 30,90 | 30,61 | 30,81 | 00:00:00 | | 2014-06-27 | 30,93 | 30.776.300 | 31,00 | 30,70 | 30,87 | 00:00:00 | | 2014-07-10 | 31,26 | 32.455.100 | 31,33 | 30,44 | 30,60 | 00:00:00 | | 2014-07-14 | 31,49 | 24.244.600 | 31,58 | 31,34 | 31,41 | 00:00:00 | | 2014-07-15 | 31,71 | 61.006.100 | 31,80 | 31,16 | 31,58 | 00:00:00 | | 2014-07-16 | 34,65 | 135.834.600 | 34,74 | 33,21 | 33,31 | 00:00:00 | | 2014-07-17 | 33,70 | 70.523.300 | 34,36 | 33,63 | 34,20 | 00:00:00 | | 2014-07-18 | 33,70 | 46.528.800 | 33,84 | 33,39 | 33,80 | 00:00:00 | | 2014-07-21 | 34,06 | 32.082.200 | 34,23 | 33,54 | 33,55 | 00:00:00 | | 2014-07-29 | 34,19 | 26.141.700 | 34,37 | 34,09 | 34,27 | 00:00:00 | | 2014-07-30 | 34,35 | 32.782.800 | 34,57 | 34,04 | 34,31 | 00:00:00 | | 2014-08-04 | 34,05 | 27.220.900 | 34,09 | 33,55 | 33,79 | 00:00:00 | | 2014-08-05 | 32,82 | 49.845.100 | 33,78 | 32,60 | 33,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
