|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 24,77 | 55.847.600 | 25,10 | 23,35 | 23,48 | 00:00:00 | | 2001-04-11 | 27,52 | 91.360.800 | 28,29 | 27,18 | 27,90 | 00:00:00 | | 2001-04-12 | 28,12 | 54.027.200 | 28,51 | 26,31 | 27,46 | 00:00:00 | | 2001-04-16 | 26,30 | 59.342.200 | 26,80 | 25,52 | 26,77 | 00:00:00 | | 2001-04-17 | 26,04 | 74.191.900 | 26,73 | 25,18 | 25,25 | 00:00:00 | | 2001-04-18 | 31,28 | 49.959.200 | 32,19 | 28,60 | 29,22 | 00:00:00 | | 2001-04-19 | 32,49 | 85.981.400 | 32,52 | 30,45 | 30,79 | 00:00:00 | | 2001-04-20 | 32,43 | 62.659.300 | 32,57 | 31,26 | 31,97 | 00:00:00 | | 2001-04-23 | 30,32 | 58.508.800 | 31,30 | 29,65 | 31,07 | 00:00:00 | | 2001-04-24 | 29,14 | 50.134.100 | 31,04 | 28,90 | 29,94 | 00:00:00 | | 2001-04-25 | 29,03 | 64.640.600 | 29,36 | 27,50 | 29,00 | 00:00:00 | | 2001-04-26 | 28,64 | 53.730.100 | 30,36 | 28,60 | 30,23 | 00:00:00 | | 2001-04-27 | 30,18 | 42.007.500 | 30,23 | 29,05 | 29,60 | 00:00:00 | | 2001-04-30 | 30,91 | 41.266.300 | 31,65 | 30,53 | 30,85 | 00:00:00 | | 2001-05-01 | 31,18 | 37.209.500 | 31,41 | 30,12 | 30,77 | 00:00:00 | | 2001-05-02 | 31,94 | 45.022.200 | 32,50 | 31,20 | 31,89 | 00:00:00 | | 2001-05-03 | 30,40 | 37.080.900 | 31,20 | 30,11 | 31,14 | 00:00:00 | | 2001-05-04 | 30,88 | 35.393.400 | 31,05 | 29,30 | 29,90 | 00:00:00 | | 2001-05-07 | 31,16 | 33.647.800 | 31,68 | 30,34 | 31,05 | 00:00:00 | | 2001-05-08 | 31,48 | 41.514.400 | 31,80 | 30,90 | 31,49 | 00:00:00 | | 2001-05-09 | 29,93 | 61.622.800 | 30,99 | 29,30 | 30,99 | 00:00:00 | | 2001-05-10 | 29,01 | 49.116.200 | 30,54 | 28,90 | 30,48 | 00:00:00 | | 2001-05-11 | 27,94 | 47.531.600 | 29,24 | 27,79 | 29,03 | 00:00:00 | | 2001-05-14 | 27,41 | 41.994.500 | 28,15 | 26,71 | 28,05 | 00:00:00 | | 2001-05-15 | 27,20 | 47.310.800 | 28,10 | 26,93 | 27,62 | 00:00:00 | | 2001-05-16 | 28,36 | 59.906.400 | 28,50 | 26,50 | 27,00 | 00:00:00 | | 2001-05-17 | 28,60 | 56.376.100 | 29,19 | 28,00 | 28,78 | 00:00:00 | | 2001-05-18 | 28,76 | 34.775.000 | 29,14 | 27,99 | 28,53 | 00:00:00 | | 2001-05-21 | 29,90 | 44.417.800 | 30,01 | 28,19 | 28,37 | 00:00:00 | | 2001-05-22 | 29,53 | 39.665.300 | 30,43 | 29,40 | 30,19 | 00:00:00 | | 2001-05-23 | 28,80 | 53.488.500 | 30,25 | 28,56 | 29,37 | 00:00:00 | | 2001-05-24 | 29,21 | 47.217.900 | 29,40 | 28,12 | 28,84 | 00:00:00 | | 2001-05-25 | 29,10 | 29.592.100 | 29,55 | 28,68 | 29,44 | 00:00:00 | | 2001-05-29 | 27,85 | 37.797.600 | 29,02 | 27,78 | 28,96 | 00:00:00 | | 2001-05-30 | 26,60 | 47.272.800 | 27,70 | 26,40 | 27,34 | 00:00:00 | | 2001-05-31 | 27,01 | 38.761.100 | 27,58 | 26,84 | 27,03 | 00:00:00 | | 2001-06-01 | 28,74 | 60.601.900 | 29,07 | 27,19 | 27,26 | 00:00:00 | | 2001-06-04 | 28,50 | 37.894.700 | 29,50 | 28,06 | 29,12 | 00:00:00 | | 2001-06-05 | 29,73 | 51.625.800 | 29,95 | 28,85 | 28,86 | 00:00:00 | | 2001-06-06 | 29,82 | 72.646.300 | 30,69 | 29,05 | 29,45 | 00:00:00 | | 2001-06-07 | 31,14 | 75.686.000 | 31,23 | 29,67 | 29,71 | 00:00:00 | | 2001-06-08 | 30,67 | 68.334.700 | 31,93 | 30,00 | 31,89 | 00:00:00 | | 2001-06-11 | 30,33 | 41.072.800 | 30,51 | 29,42 | 30,17 | 00:00:00 | | 2001-06-12 | 30,13 | 54.088.900 | 30,21 | 29,00 | 29,70 | 00:00:00 | | 2001-06-13 | 29,06 | 41.032.400 | 30,13 | 29,00 | 29,88 | 00:00:00 | | 2001-06-14 | 27,61 | 41.913.100 | 29,10 | 27,56 | 28,56 | 00:00:00 | | 2001-06-15 | 27,68 | 54.910.400 | 28,30 | 27,11 | 27,34 | 00:00:00 | | 2001-06-18 | 27,55 | 27.854.300 | 28,54 | 27,43 | 27,87 | 00:00:00 | | 2001-06-19 | 26,67 | 60.427.600 | 28,79 | 26,14 | 28,53 | 00:00:00 | | 2001-06-20 | 27,49 | 43.070.200 | 27,66 | 26,26 | 26,31 | 00:00:00 | | 2001-06-21 | 27,27 | 45.895.500 | 28,09 | 26,95 | 27,35 | 00:00:00 | | 2001-06-22 | 27,51 | 30.366.800 | 28,30 | 27,27 | 27,47 | 00:00:00 | | 2001-06-25 | 28,58 | 28.358.600 | 28,69 | 27,47 | 28,00 | 00:00:00 | | 2001-06-26 | 28,97 | 34.780.200 | 29,07 | 28,03 | 28,09 | 00:00:00 | | 2001-06-27 | 28,65 | 33.729.600 | 29,21 | 28,34 | 29,00 | 00:00:00 | | 2001-06-28 | 29,64 | 54.522.800 | 30,50 | 29,20 | 29,23 | 00:00:00 | | 2001-06-29 | 29,25 | 49.436.600 | 30,77 | 28,75 | 29,81 | 00:00:00 | | 2001-07-02 | 30,06 | 38.578.300 | 30,54 | 29,16 | 29,58 | 00:00:00 | | 2001-07-03 | 30,46 | 22.120.800 | 30,69 | 29,65 | 29,94 | 00:00:00 | | 2001-07-05 | 29,84 | 35.630.900 | 31,00 | 29,80 | 30,08 | 00:00:00 | | 2001-07-06 | 28,43 | 37.375.700 | 29,85 | 28,30 | 29,14 | 00:00:00 | | 2001-07-09 | 28,90 | 30.139.400 | 29,43 | 28,11 | 28,53 | 00:00:00 | | 2001-07-10 | 27,79 | 41.241.500 | 29,17 | 27,46 | 27,79 | 00:00:00 | | 2001-07-11 | 28,06 | 50.333.800 | 28,50 | 27,00 | 27,65 | 00:00:00 | | 2001-07-12 | 30,10 | 49.223.400 | 30,19 | 29,05 | 29,35 | 00:00:00 | | 2001-07-13 | 30,19 | 42.796.300 | 30,38 | 29,25 | 30,01 | 00:00:00 | | 2001-07-16 | 29,13 | 65.739.200 | 30,75 | 28,77 | 30,03 | 00:00:00 | | 2001-07-17 | 29,90 | 104.487.600 | 29,94 | 28,08 | 28,57 | 00:00:00 | | 2001-07-18 | 28,89 | 71.663.500 | 30,15 | 28,52 | 28,87 | 00:00:00 | | 2001-07-19 | 29,96 | 54.602.300 | 30,22 | 29,43 | 29,59 | 00:00:00 | | 2001-07-20 | 29,93 | 50.444.200 | 30,03 | 28,93 | 29,41 | 00:00:00 | | 2001-07-23 | 29,00 | 35.057.400 | 30,23 | 28,91 | 29,97 | 00:00:00 | | 2001-07-24 | 28,88 | 38.032.700 | 29,59 | 28,43 | 28,71 | 00:00:00 | | 2001-07-25 | 29,42 | 35.538.100 | 29,48 | 28,19 | 28,97 | 00:00:00 | | 2001-07-26 | 29,78 | 46.221.000 | 29,90 | 28,80 | 29,10 | 00:00:00 | | 2001-07-27 | 29,22 | 35.482.900 | 29,85 | 29,01 | 29,61 | 00:00:00 | | 2001-07-30 | 29,04 | 30.514.600 | 29,74 | 28,80 | 29,51 | 00:00:00 | | 2001-07-31 | 29,81 | 50.354.000 | 30,42 | 29,03 | 29,16 | 00:00:00 | | 2001-08-01 | 30,75 | 45.023.900 | 30,98 | 30,28 | 30,62 | 00:00:00 | | 2001-08-02 | 32,11 | 74.140.400 | 32,23 | 31,33 | 31,41 | 00:00:00 | | 2001-08-03 | 31,68 | 35.671.500 | 32,08 | 31,25 | 32,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
