|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-11-04 | 34,15 | 20.734.800 | 34,27 | 33,90 | 34,27 | 00:00:00 | | 2015-11-05 | 34,00 | 16.486.100 | 34,20 | 33,73 | 34,10 | 00:00:00 | | 2015-11-06 | 33,84 | 23.619.700 | 33,97 | 33,41 | 33,93 | 00:00:00 | | 2015-11-10 | 33,21 | 22.451.700 | 33,27 | 32,81 | 33,17 | 00:00:00 | | 2015-11-11 | 32,86 | 19.823.100 | 33,38 | 32,80 | 33,16 | 00:00:00 | | 2015-11-12 | 32,40 | 22.949.200 | 32,92 | 32,39 | 32,71 | 00:00:00 | | 2015-11-13 | 32,11 | 22.927.300 | 32,38 | 31,96 | 32,27 | 00:00:00 | | 2015-11-16 | 32,10 | 29.362.200 | 32,26 | 31,93 | 32,09 | 00:00:00 | | 2015-11-17 | 32,64 | 22.352.700 | 32,88 | 32,01 | 32,15 | 00:00:00 | | 2015-11-18 | 33,16 | 18.311.200 | 33,24 | 32,62 | 32,73 | 00:00:00 | | 2015-11-19 | 34,30 | 45.091.100 | 34,73 | 33,13 | 33,22 | 00:00:00 | | 2015-11-20 | 34,66 | 36.892.000 | 35,29 | 34,48 | 34,48 | 00:00:00 | | 2015-11-24 | 34,36 | 21.364.500 | 34,44 | 33,90 | 34,33 | 00:00:00 | | 2015-11-25 | 34,45 | 17.928.600 | 34,74 | 34,14 | 34,26 | 00:00:00 | | 2015-11-27 | 34,46 | 6.617.200 | 34,68 | 34,40 | 34,54 | 00:00:00 | | 2015-11-30 | 34,77 | 20.131.700 | 34,90 | 34,43 | 34,55 | 00:00:00 | | 2015-12-04 | 34,94 | 24.484.400 | 35,03 | 34,00 | 34,11 | 00:00:00 | | 2015-12-07 | 34,99 | 17.668.900 | 35,17 | 34,75 | 34,79 | 00:00:00 | | 2015-12-14 | 34,47 | 19.357.100 | 34,48 | 33,88 | 34,38 | 00:00:00 | | 2015-12-17 | 34,91 | 24.847.600 | 35,37 | 34,76 | 35,32 | 00:00:00 | | 2015-12-18 | 33,87 | 40.357.700 | 34,75 | 33,86 | 34,73 | 00:00:00 | | 2015-12-24 | 34,98 | 5.893.800 | 35,26 | 34,96 | 35,07 | 00:00:00 | | 2016-01-19 | 29,80 | 28.595.200 | 30,06 | 29,48 | 29,98 | 00:00:00 | | 2016-01-22 | 29,93 | 25.279.800 | 30,24 | 29,51 | 30,12 | 00:00:00 | | 2016-01-28 | 29,97 | 22.013.900 | 30,18 | 29,75 | 30,02 | 00:00:00 | | 2016-01-29 | 31,02 | 37.972.500 | 31,03 | 30,10 | 30,21 | 00:00:00 | | 2016-02-01 | 30,82 | 18.820.000 | 31,12 | 30,64 | 30,72 | 00:00:00 | | 2016-02-02 | 29,80 | 24.994.300 | 30,49 | 29,63 | 30,45 | 00:00:00 | | 2016-02-03 | 29,34 | 44.632.000 | 29,72 | 28,52 | 29,72 | 00:00:00 | | 2016-02-04 | 29,77 | 29.109.700 | 29,88 | 29,11 | 29,14 | 00:00:00 | | 2016-02-05 | 29,04 | 27.429.400 | 29,76 | 28,91 | 29,58 | 00:00:00 | | 2016-02-11 | 28,22 | 28.142.600 | 28,41 | 27,68 | 27,83 | 00:00:00 | | 2016-02-12 | 28,64 | 19.507.900 | 28,70 | 28,14 | 28,57 | 00:00:00 | | 2016-02-16 | 28,78 | 30.354.200 | 28,95 | 28,36 | 28,75 | 00:00:00 | | 2016-02-19 | 28,71 | 41.618.800 | 29,33 | 28,71 | 29,20 | 00:00:00 | | 2016-02-25 | 29,62 | 17.311.000 | 29,62 | 28,95 | 29,32 | 00:00:00 | | 2016-02-26 | 29,80 | 19.878.200 | 30,08 | 29,70 | 29,88 | 00:00:00 | | 2016-03-03 | 30,58 | 25.608.800 | 31,35 | 30,54 | 31,13 | 00:00:00 | | 2016-03-04 | 30,63 | 20.169.900 | 30,86 | 30,05 | 30,50 | 00:00:00 | | 2016-03-07 | 30,94 | 18.858.200 | 31,12 | 30,50 | 30,59 | 00:00:00 | | 2016-03-21 | 32,34 | 21.642.300 | 32,42 | 31,95 | 32,23 | 00:00:00 | | 2016-03-29 | 32,38 | 15.178.600 | 32,44 | 31,73 | 31,93 | 00:00:00 | | 2016-03-30 | 32,71 | 16.364.800 | 32,75 | 32,29 | 32,45 | 00:00:00 | | 2016-04-04 | 32,00 | 21.507.000 | 32,38 | 31,74 | 32,20 | 00:00:00 | | 2016-04-07 | 31,55 | 23.199.600 | 31,90 | 31,35 | 31,89 | 00:00:00 | | 2016-04-08 | 31,63 | 16.360.900 | 32,02 | 31,48 | 31,76 | 00:00:00 | | 2016-04-11 | 31,67 | 19.624.100 | 32,34 | 31,66 | 31,90 | 00:00:00 | | 2016-04-14 | 31,80 | 21.541.600 | 31,89 | 31,55 | 31,78 | 00:00:00 | | 2016-04-15 | 31,46 | 28.593.000 | 31,89 | 31,38 | 31,79 | 00:00:00 | | 2016-04-18 | 31,65 | 21.516.600 | 31,72 | 31,38 | 31,43 | 00:00:00 | | 2016-04-19 | 31,60 | 31.820.300 | 31,81 | 31,40 | 31,70 | 00:00:00 | | 2016-04-20 | 32,00 | 57.414.500 | 32,26 | 31,25 | 31,32 | 00:00:00 | | 2016-04-26 | 31,40 | 20.885.500 | 31,70 | 31,17 | 31,39 | 00:00:00 | | 2016-04-27 | 31,75 | 19.872.300 | 31,80 | 31,19 | 31,25 | 00:00:00 | | 2016-04-28 | 31,11 | 25.045.400 | 31,71 | 31,03 | 31,45 | 00:00:00 | | 2016-04-29 | 30,28 | 36.303.300 | 30,87 | 30,10 | 30,86 | 00:00:00 | | 2016-05-02 | 30,61 | 20.960.900 | 30,69 | 30,36 | 30,45 | 00:00:00 | | 2016-05-03 | 30,36 | 26.923.100 | 30,56 | 30,09 | 30,41 | 00:00:00 | | 2016-05-04 | 29,85 | 23.185.300 | 30,21 | 29,70 | 30,17 | 00:00:00 | | 2016-05-09 | 29,80 | 16.813.800 | 30,17 | 29,76 | 30,08 | 00:00:00 | | 2016-05-17 | 29,98 | 25.550.200 | 30,57 | 29,86 | 30,57 | 00:00:00 | | 2016-05-18 | 29,99 | 22.415.000 | 30,25 | 29,78 | 30,03 | 00:00:00 | | 2016-05-19 | 29,63 | 21.659.100 | 29,93 | 29,50 | 29,77 | 00:00:00 | | 2016-05-20 | 30,15 | 22.727.400 | 30,38 | 29,70 | 29,73 | 00:00:00 | | 2016-05-26 | 31,49 | 12.658.000 | 31,63 | 31,40 | 31,49 | 00:00:00 | | 2016-05-27 | 31,57 | 13.301.500 | 31,65 | 31,45 | 31,60 | 00:00:00 | | 2016-05-31 | 31,59 | 22.782.800 | 31,65 | 31,31 | 31,51 | 00:00:00 | | 2016-06-01 | 31,66 | 17.688.400 | 31,72 | 31,47 | 31,62 | 00:00:00 | | 2016-06-02 | 31,76 | 13.915.400 | 31,76 | 31,45 | 31,56 | 00:00:00 | | 2016-06-06 | 31,68 | 15.129.400 | 31,82 | 31,58 | 31,64 | 00:00:00 | | 2016-06-14 | 32,14 | 18.701.800 | 32,24 | 31,79 | 32,01 | 00:00:00 | | 2016-06-15 | 31,61 | 23.525.500 | 32,26 | 31,59 | 32,25 | 00:00:00 | | 2016-06-22 | 32,29 | 17.959.700 | 32,63 | 32,25 | 32,30 | 00:00:00 | | 2016-06-23 | 32,99 | 21.834.100 | 33,00 | 32,50 | 32,58 | 00:00:00 | | 2016-06-24 | 31,55 | 37.044.100 | 32,32 | 31,40 | 31,80 | 00:00:00 | | 2016-06-27 | 30,72 | 34.965.100 | 31,41 | 30,44 | 31,41 | 00:00:00 | | 2016-06-28 | 31,19 | 22.845.600 | 31,20 | 30,81 | 30,97 | 00:00:00 | | 2016-06-29 | 31,93 | 22.668.500 | 31,98 | 31,31 | 31,35 | 00:00:00 | | 2016-07-18 | 35,05 | 19.319.200 | 35,20 | 34,95 | 35,18 | 00:00:00 | | 2016-07-19 | 35,15 | 20.311.000 | 35,16 | 34,85 | 34,89 | 00:00:00 | | 2016-07-20 | 35,69 | 40.991.200 | 35,93 | 35,06 | 35,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
