|
 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 | | 2018-01-19 | 44,82 | 24.363.801 | 44,89 | 44,25 | 44,62 | 00:00:00 | | 2018-01-22 | 45,75 | 26.806.431 | 45,79 | 44,79 | 44,80 | 00:00:00 | | 2018-01-23 | 46,06 | 20.130.997 | 46,09 | 45,63 | 45,81 | 00:00:00 | | 2018-01-24 | 45,51 | 33.109.340 | 46,13 | 44,96 | 45,90 | 00:00:00 | | 2018-01-25 | 45,30 | 30.961.792 | 46,37 | 45,17 | 45,88 | 00:00:00 | | 2018-01-26 | 50,08 | 84.104.806 | 50,15 | 48,12 | 48,38 | 00:00:00 | | 2018-01-29 | 49,98 | 45.008.982 | 50,85 | 49,37 | 49,60 | 00:00:00 | | 2018-01-30 | 48,79 | 31.477.243 | 50,06 | 48,74 | 49,48 | 00:00:00 | | 2018-01-31 | 48,14 | 40.547.656 | 49,25 | 47,56 | 49,23 | 00:00:00 | | 2018-02-01 | 47,65 | 28.449.942 | 48,47 | 47,45 | 47,70 | 00:00:00 | | 2018-02-02 | 46,15 | 27.496.966 | 47,79 | 46,10 | 47,32 | 00:00:00 | | 2018-02-05 | 44,52 | 40.695.643 | 47,26 | 44,50 | 46,35 | 00:00:00 | | 2018-02-06 | 44,91 | 56.592.105 | 44,93 | 43,03 | 44,02 | 00:00:00 | | 2018-02-07 | 45,20 | 37.012.974 | 46,30 | 44,34 | 44,58 | 00:00:00 | | 2018-02-08 | 42,75 | 38.595.511 | 45,42 | 42,74 | 45,28 | 00:00:00 | | 2018-02-09 | 43,95 | 43.130.385 | 44,28 | 42,04 | 43,50 | 00:00:00 | | 2018-02-12 | 44,83 | 27.821.903 | 45,16 | 44,09 | 44,15 | 00:00:00 | | 2018-02-13 | 44,46 | 19.192.378 | 44,78 | 44,26 | 44,59 | 00:00:00 | | 2018-02-14 | 45,38 | 19.511.201 | 45,51 | 44,04 | 44,07 | 00:00:00 | | 2018-02-15 | 45,92 | 21.948.450 | 45,99 | 44,95 | 45,88 | 00:00:00 | | 2018-02-16 | 45,56 | 21.133.346 | 46,59 | 45,51 | 45,82 | 00:00:00 | | 2018-02-20 | 46,32 | 25.140.384 | 46,71 | 45,39 | 45,46 | 00:00:00 | | 2018-02-21 | 45,94 | 26.160.344 | 47,06 | 45,92 | 46,67 | 00:00:00 | | 2018-02-22 | 45,80 | 16.447.235 | 46,56 | 45,62 | 46,14 | 00:00:00 | | 2018-02-23 | 47,73 | 25.243.762 | 47,79 | 46,31 | 46,34 | 00:00:00 | | 2018-02-26 | 49,11 | 25.774.143 | 49,13 | 48,10 | 48,20 | 00:00:00 | | 2018-02-27 | 49,91 | 42.654.658 | 50,90 | 49,31 | 49,37 | 00:00:00 | | 2018-02-28 | 49,29 | 33.888.511 | 50,34 | 49,28 | 50,18 | 00:00:00 | | 2018-03-01 | 47,84 | 36.326.639 | 49,72 | 47,47 | 49,50 | 00:00:00 | | 2018-03-02 | 48,98 | 33.310.592 | 49,05 | 46,96 | 47,20 | 00:00:00 | | 2018-03-05 | 49,75 | 30.826.521 | 49,80 | 48,04 | 48,57 | 00:00:00 | | 2018-03-06 | 50,71 | 39.132.300 | 51,33 | 50,15 | 50,16 | 00:00:00 | | 2018-03-07 | 51,32 | 31.801.943 | 51,49 | 50,10 | 50,18 | 00:00:00 | | 2018-03-08 | 50,74 | 28.132.301 | 52,08 | 50,47 | 51,79 | 00:00:00 | | 2018-03-09 | 52,19 | 30.943.178 | 52,30 | 51,00 | 51,27 | 00:00:00 | | 2018-03-12 | 51,52 | 31.475.368 | 51,95 | 50,50 | 51,86 | 00:00:00 | | 2018-03-13 | 51,78 | 44.646.094 | 53,78 | 51,39 | 52,52 | 00:00:00 | | 2018-03-14 | 51,86 | 24.049.899 | 52,18 | 51,31 | 52,06 | 00:00:00 | | 2018-03-15 | 50,88 | 24.474.918 | 52,30 | 50,88 | 52,23 | 00:00:00 | | 2018-03-16 | 51,17 | 38.948.825 | 51,70 | 50,99 | 51,17 | 00:00:00 | | 2018-03-19 | 50,83 | 27.562.085 | 51,23 | 49,93 | 50,74 | 00:00:00 | | 2018-03-20 | 51,55 | 21.674.287 | 51,81 | 50,85 | 50,88 | 00:00:00 | | 2018-03-21 | 51,56 | 22.984.769 | 52,17 | 51,17 | 51,55 | 00:00:00 | | 2018-03-22 | 50,83 | 30.650.151 | 51,96 | 50,60 | 50,74 | 00:00:00 | | 2018-03-23 | 49,36 | 36.741.700 | 50,99 | 49,36 | 50,59 | 00:00:00 | | 2018-03-26 | 52,48 | 37.527.480 | 52,49 | 50,32 | 50,74 | 00:00:00 | | 2018-03-27 | 51,19 | 37.076.576 | 53,25 | 50,78 | 53,01 | 00:00:00 | | 2018-03-28 | 49,60 | 37.970.859 | 50,70 | 49,01 | 50,50 | 00:00:00 | | 2018-03-29 | 52,08 | 45.265.805 | 52,08 | 49,87 | 49,98 | 00:00:00 | | 2018-04-02 | 48,92 | 67.187.824 | 52,04 | 47,29 | 51,69 | 00:00:00 | | 2018-04-03 | 49,75 | 39.432.360 | 49,96 | 48,41 | 49,00 | 00:00:00 | | 2018-04-04 | 49,99 | 30.370.046 | 50,16 | 48,01 | 48,10 | 00:00:00 | | 2018-04-05 | 50,38 | 25.115.351 | 50,72 | 49,97 | 50,01 | 00:00:00 | | 2018-04-06 | 48,79 | 28.215.164 | 50,40 | 48,50 | 49,79 | 00:00:00 | | 2018-04-09 | 49,55 | 31.436.989 | 51,11 | 49,16 | 49,16 | 00:00:00 | | 2018-04-10 | 51,27 | 26.417.762 | 51,49 | 50,34 | 51,12 | 00:00:00 | | 2018-04-11 | 51,10 | 17.568.432 | 51,73 | 50,82 | 50,99 | 00:00:00 | | 2018-04-12 | 52,72 | 29.781.357 | 53,27 | 51,45 | 51,49 | 00:00:00 | | 2018-04-13 | 51,86 | 20.884.874 | 53,21 | 51,60 | 53,06 | 00:00:00 | | 2018-04-16 | 52,40 | 18.855.458 | 52,53 | 51,79 | 52,29 | 00:00:00 | | 2018-04-17 | 53,54 | 21.228.696 | 53,70 | 52,89 | 52,91 | 00:00:00 | | 2018-04-18 | 53,61 | 22.164.679 | 54,36 | 53,34 | 53,52 | 00:00:00 | | 2018-04-19 | 52,22 | 25.422.376 | 52,96 | 51,61 | 52,95 | 00:00:00 | | 2018-04-20 | 51,53 | 26.910.093 | 52,28 | 50,88 | 52,17 | 00:00:00 | | 2018-04-23 | 51,10 | 21.706.733 | 51,89 | 50,85 | 51,69 | 00:00:00 | | 2018-04-24 | 51,45 | 42.494.668 | 53,64 | 51,14 | 51,87 | 00:00:00 | | 2018-04-25 | 51,38 | 25.752.805 | 52,10 | 50,60 | 51,86 | 00:00:00 | | 2018-04-26 | 53,05 | 39.575.029 | 53,27 | 52,07 | 52,26 | 00:00:00 | | 2018-04-27 | 52,73 | 69.888.148 | 55,79 | 52,23 | 55,44 | 00:00:00 | | 2018-04-30 | 51,62 | 36.029.193 | 53,37 | 51,21 | 52,56 | 00:00:00 | | 2018-05-01 | 53,33 | 27.600.758 | 53,42 | 51,44 | 51,64 | 00:00:00 | | 2018-05-02 | 52,31 | 25.778.328 | 53,20 | 52,15 | 53,09 | 00:00:00 | | 2018-05-03 | 52,28 | 28.560.967 | 52,56 | 51,21 | 51,89 | 00:00:00 | | 2018-05-04 | 52,78 | 25.642.474 | 52,84 | 51,00 | 51,62 | 00:00:00 | | 2018-05-07 | 53,33 | 20.285.746 | 53,58 | 52,83 | 52,86 | 00:00:00 | | 2018-05-08 | 53,63 | 21.026.793 | 53,63 | 52,80 | 53,29 | 00:00:00 | | 2018-05-09 | 54,34 | 19.827.532 | 54,37 | 53,19 | 53,76 | 00:00:00 | | 2018-05-10 | 54,98 | 18.715.910 | 55,00 | 54,10 | 54,55 | 00:00:00 | | 2018-05-11 | 54,67 | 15.405.004 | 55,19 | 54,43 | 54,62 | 00:00:00 | | 2018-05-14 | 54,90 | 21.878.199 | 55,24 | 54,74 | 54,77 | 00:00:00 | | 2018-05-15 | 53,92 | 21.712.649 | 54,75 | 53,56 | 54,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
