|
 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 | | 2014-08-05 | 32,82 | 49.845.100 | 33,78 | 32,60 | 33,76 | 00:00:00 | | 2014-08-06 | 32,85 | 27.923.900 | 33,19 | 32,39 | 32,60 | 00:00:00 | | 2014-08-07 | 32,68 | 27.820.100 | 33,15 | 32,54 | 32,93 | 00:00:00 | | 2014-08-08 | 32,60 | 35.484.000 | 33,00 | 32,54 | 32,78 | 00:00:00 | | 2014-08-12 | 33,13 | 24.805.600 | 33,15 | 32,68 | 32,91 | 00:00:00 | | 2014-08-13 | 34,10 | 36.257.500 | 34,15 | 33,23 | 33,24 | 00:00:00 | | 2014-08-14 | 33,94 | 25.452.700 | 34,23 | 33,74 | 34,05 | 00:00:00 | | 2014-08-19 | 34,34 | 29.281.900 | 34,50 | 34,25 | 34,50 | 00:00:00 | | 2014-08-20 | 34,50 | 27.140.300 | 34,51 | 34,18 | 34,23 | 00:00:00 | | 2014-08-21 | 35,15 | 37.142.800 | 35,19 | 34,45 | 34,46 | 00:00:00 | | 2014-08-22 | 34,94 | 21.196.700 | 35,20 | 34,91 | 35,20 | 00:00:00 | | 2014-08-25 | 34,81 | 18.588.900 | 35,15 | 34,65 | 35,09 | 00:00:00 | | 2014-08-26 | 34,80 | 19.633.400 | 35,05 | 34,69 | 34,79 | 00:00:00 | | 2014-08-27 | 34,79 | 16.785.200 | 34,94 | 34,63 | 34,89 | 00:00:00 | | 2014-09-05 | 35,00 | 20.841.900 | 35,12 | 34,83 | 34,92 | 00:00:00 | | 2014-09-08 | 35,33 | 24.859.600 | 35,56 | 34,88 | 34,96 | 00:00:00 | | 2014-09-11 | 35,02 | 21.949.000 | 35,02 | 34,53 | 34,79 | 00:00:00 | | 2014-09-12 | 34,62 | 26.732.600 | 34,91 | 34,50 | 34,90 | 00:00:00 | | 2014-09-15 | 34,54 | 22.438.000 | 34,77 | 34,23 | 34,71 | 00:00:00 | | 2014-09-23 | 34,42 | 25.690.700 | 34,71 | 34,38 | 34,71 | 00:00:00 | | 2014-09-24 | 34,75 | 18.829.000 | 34,85 | 34,37 | 34,40 | 00:00:00 | | 2014-09-29 | 34,90 | 28.968.000 | 34,99 | 33,94 | 34,06 | 00:00:00 | | 2014-10-09 | 33,62 | 28.185.700 | 34,43 | 33,58 | 34,15 | 00:00:00 | | 2014-10-10 | 31,91 | 80.830.400 | 32,86 | 30,50 | 32,62 | 00:00:00 | | 2014-10-13 | 31,47 | 42.110.200 | 32,37 | 31,47 | 31,72 | 00:00:00 | | 2014-10-14 | 32,14 | 68.606.000 | 32,67 | 31,71 | 31,99 | 00:00:00 | | 2014-10-15 | 31,28 | 92.305.200 | 31,65 | 29,65 | 30,54 | 00:00:00 | | 2014-10-16 | 30,85 | 47.465.200 | 31,51 | 30,75 | 30,89 | 00:00:00 | | 2014-10-23 | 32,69 | 22.254.900 | 32,91 | 32,60 | 32,72 | 00:00:00 | | 2014-10-24 | 33,18 | 27.814.300 | 33,33 | 32,57 | 32,72 | 00:00:00 | | 2014-11-04 | 34,54 | 34.695.900 | 34,78 | 34,21 | 34,25 | 00:00:00 | | 2014-11-05 | 33,76 | 34.702.600 | 34,10 | 33,60 | 34,05 | 00:00:00 | | 2014-11-10 | 33,26 | 30.643.400 | 33,49 | 33,08 | 33,43 | 00:00:00 | | 2014-11-11 | 33,31 | 19.676.600 | 33,54 | 33,20 | 33,36 | 00:00:00 | | 2014-11-12 | 33,38 | 22.854.400 | 33,42 | 33,00 | 33,23 | 00:00:00 | | 2014-11-18 | 34,71 | 30.674.800 | 34,90 | 34,16 | 34,19 | 00:00:00 | | 2014-11-19 | 34,35 | 21.289.500 | 34,79 | 34,25 | 34,69 | 00:00:00 | | 2014-11-24 | 36,25 | 33.317.900 | 36,43 | 35,84 | 35,89 | 00:00:00 | | 2014-11-28 | 37,25 | 19.128.500 | 37,69 | 36,94 | 37,04 | 00:00:00 | | 2014-12-01 | 37,17 | 30.624.300 | 37,62 | 36,90 | 37,21 | 00:00:00 | | 2014-12-04 | 37,46 | 23.359.100 | 37,46 | 37,04 | 37,40 | 00:00:00 | | 2014-12-08 | 37,20 | 27.879.400 | 37,73 | 36,94 | 37,46 | 00:00:00 | | 2014-12-11 | 36,70 | 25.088.200 | 37,21 | 36,44 | 36,50 | 00:00:00 | | 2014-12-12 | 36,23 | 29.241.300 | 36,82 | 36,22 | 36,45 | 00:00:00 | | 2014-12-18 | 37,02 | 32.128.100 | 37,02 | 36,43 | 36,75 | 00:00:00 | | 2014-12-19 | 36,37 | 73.399.300 | 37,16 | 36,23 | 37,02 | 00:00:00 | | 2014-12-23 | 37,43 | 21.952.400 | 37,70 | 37,30 | 37,40 | 00:00:00 | | 2014-12-26 | 37,55 | 13.886.000 | 37,74 | 37,52 | 37,52 | 00:00:00 | | 2014-12-29 | 37,18 | 12.109.900 | 37,52 | 37,17 | 37,45 | 00:00:00 | | 2015-01-05 | 35,95 | 29.585.400 | 36,45 | 35,94 | 36,20 | 00:00:00 | | 2015-01-08 | 36,69 | 31.765.400 | 37,00 | 36,26 | 36,37 | 00:00:00 | | 2015-01-09 | 36,76 | 22.846.000 | 37,11 | 36,40 | 36,77 | 00:00:00 | | 2015-01-13 | 36,50 | 31.478.000 | 37,49 | 36,29 | 36,87 | 00:00:00 | | 2015-01-14 | 36,35 | 34.231.000 | 36,91 | 35,91 | 36,33 | 00:00:00 | | 2015-01-15 | 36,19 | 47.181.800 | 36,88 | 36,03 | 36,53 | 00:00:00 | | 2015-01-16 | 36,45 | 62.764.100 | 36,66 | 35,51 | 36,12 | 00:00:00 | | 2015-01-21 | 36,48 | 27.442.600 | 36,68 | 35,77 | 35,85 | 00:00:00 | | 2015-01-22 | 36,91 | 31.689.500 | 37,00 | 36,14 | 36,56 | 00:00:00 | | 2015-01-23 | 36,45 | 27.368.900 | 37,03 | 36,38 | 36,96 | 00:00:00 | | 2015-01-27 | 34,19 | 58.456.200 | 34,72 | 33,55 | 34,40 | 00:00:00 | | 2015-01-28 | 33,78 | 34.873.100 | 34,70 | 33,72 | 34,47 | 00:00:00 | | 2015-02-12 | 34,13 | 20.056.700 | 34,13 | 33,76 | 33,98 | 00:00:00 | | 2015-02-13 | 34,36 | 18.032.900 | 34,37 | 33,95 | 34,25 | 00:00:00 | | 2015-02-18 | 34,27 | 19.963.000 | 34,71 | 34,19 | 34,65 | 00:00:00 | | 2015-02-19 | 34,21 | 11.017.500 | 34,42 | 34,05 | 34,25 | 00:00:00 | | 2015-02-20 | 34,41 | 20.536.100 | 34,57 | 33,91 | 34,15 | 00:00:00 | | 2015-02-24 | 34,41 | 29.607.500 | 34,49 | 33,51 | 33,61 | 00:00:00 | | 2015-02-25 | 33,95 | 24.595.000 | 34,15 | 33,73 | 34,03 | 00:00:00 | | 2015-03-02 | 34,06 | 25.227.000 | 34,13 | 33,12 | 33,29 | 00:00:00 | | 2015-03-03 | 34,10 | 27.332.000 | 34,38 | 33,91 | 33,95 | 00:00:00 | | 2015-03-04 | 34,12 | 22.765.600 | 34,41 | 33,72 | 33,86 | 00:00:00 | | 2015-03-05 | 33,73 | 21.093.200 | 34,50 | 33,59 | 34,26 | 00:00:00 | | 2015-03-10 | 31,70 | 49.854.600 | 32,41 | 31,50 | 32,24 | 00:00:00 | | 2015-03-11 | 32,33 | 47.951.000 | 32,96 | 31,95 | 31,97 | 00:00:00 | | 2015-03-12 | 30,80 | 106.436.000 | 31,60 | 30,58 | 31,01 | 00:00:00 | | 2015-03-13 | 30,93 | 47.938.700 | 30,98 | 30,36 | 30,63 | 00:00:00 | | 2015-03-16 | 30,83 | 32.882.600 | 31,11 | 30,65 | 30,93 | 00:00:00 | | 2015-03-17 | 30,59 | 29.196.300 | 30,73 | 30,41 | 30,58 | 00:00:00 | | 2015-03-18 | 30,89 | 39.792.500 | 31,20 | 30,30 | 30,41 | 00:00:00 | | 2015-03-19 | 30,74 | 27.296.800 | 31,10 | 30,69 | 30,78 | 00:00:00 | | 2015-03-20 | 31,31 | 63.820.600 | 31,62 | 30,93 | 30,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
