|
 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 | | 2018-05-15 | 53,92 | 21.712.649 | 54,75 | 53,56 | 54,58 | 00:00:00 | | 2018-05-16 | 54,64 | 16.260.459 | 54,70 | 53,96 | 54,17 | 00:00:00 | | 2018-05-17 | 54,81 | 16.872.598 | 55,44 | 54,42 | 54,55 | 00:00:00 | | 2018-05-18 | 53,50 | 23.679.944 | 54,54 | 53,47 | 54,53 | 00:00:00 | | 2018-05-21 | 54,32 | 25.367.377 | 55,22 | 53,86 | 54,36 | 00:00:00 | | 2018-05-22 | 54,45 | 19.009.588 | 55,05 | 54,05 | 54,73 | 00:00:00 | | 2018-05-23 | 55,21 | 20.555.425 | 55,23 | 53,84 | 54,00 | 00:00:00 | | 2018-05-24 | 54,75 | 19.667.095 | 55,30 | 54,13 | 55,18 | 00:00:00 | | 2018-05-25 | 55,44 | 18.549.989 | 55,50 | 54,54 | 54,80 | 00:00:00 | | 2018-05-29 | 55,32 | 24.253.509 | 55,81 | 54,81 | 55,12 | 00:00:00 | | 2018-05-30 | 55,68 | 24.711.519 | 56,20 | 55,62 | 55,89 | 00:00:00 | | 2018-05-31 | 55,20 | 30.886.631 | 55,86 | 55,06 | 55,67 | 00:00:00 | | 2018-06-01 | 57,08 | 31.183.166 | 57,10 | 55,80 | 55,84 | 00:00:00 | | 2018-06-04 | 56,83 | 22.459.405 | 57,60 | 56,78 | 57,01 | 00:00:00 | | 2018-06-05 | 56,50 | 15.822.556 | 57,12 | 56,22 | 56,90 | 00:00:00 | | 2018-06-06 | 57,03 | 22.948.447 | 57,06 | 56,08 | 56,53 | 00:00:00 | | 2018-06-07 | 55,88 | 27.596.110 | 57,00 | 55,62 | 56,92 | 00:00:00 | | 2018-06-08 | 55,05 | 30.822.854 | 55,70 | 54,66 | 55,56 | 00:00:00 | | 2018-06-11 | 54,52 | 25.752.361 | 55,09 | 54,26 | 54,80 | 00:00:00 | | 2018-06-12 | 54,82 | 23.294.943 | 55,03 | 54,22 | 54,87 | 00:00:00 | | 2018-06-13 | 55,03 | 22.631.436 | 55,70 | 54,91 | 54,98 | 00:00:00 | | 2018-06-14 | 55,54 | 23.419.829 | 55,86 | 55,18 | 55,45 | 00:00:00 | | 2018-06-15 | 55,11 | 39.194.688 | 55,38 | 54,58 | 55,17 | 00:00:00 | | 2018-06-18 | 53,22 | 40.729.867 | 54,30 | 52,34 | 54,30 | 00:00:00 | | 2018-06-19 | 52,16 | 9.326.501 | 52,51 | 51,88 | 52,14 | 00:00:00 | | 2018-06-20 | 53,46 | 21.403.035 | 53,75 | 52,69 | 53,19 | 00:00:00 | | 2018-06-21 | 52,19 | 44.435.555 | 54,53 | 51,94 | 54,38 | 00:00:00 | | 2018-06-22 | 52,50 | 34.682.074 | 53,09 | 52,30 | 52,62 | 00:00:00 | | 2018-06-25 | 50,71 | 45.356.466 | 51,75 | 49,91 | 51,17 | 00:00:00 | | 2018-06-26 | 49,67 | 37.543.003 | 50,41 | 49,36 | 49,95 | 00:00:00 | | 2018-06-27 | 48,76 | 33.338.795 | 50,06 | 48,75 | 49,34 | 00:00:00 | | 2018-06-28 | 49,25 | 29.055.690 | 49,49 | 48,50 | 48,58 | 00:00:00 | | 2018-06-29 | 49,71 | 28.906.523 | 50,11 | 49,50 | 49,53 | 00:00:00 | | 2018-07-02 | 50,20 | 23.755.548 | 50,27 | 48,83 | 49,04 | 00:00:00 | | 2018-07-03 | 49,47 | 16.327.904 | 50,86 | 49,43 | 50,58 | 00:00:00 | | 2018-07-05 | 50,75 | 26.163.528 | 50,96 | 49,75 | 49,98 | 00:00:00 | | 2018-07-06 | 51,37 | 19.968.048 | 51,50 | 50,40 | 50,77 | 00:00:00 | | 2018-07-09 | 51,86 | 21.343.667 | 51,89 | 51,00 | 51,64 | 00:00:00 | | 2018-07-10 | 52,02 | 9.801.039 | 52,26 | 51,84 | 52,10 | 00:00:00 | | 2018-07-11 | 51,20 | 18.665.554 | 51,87 | 51,19 | 51,69 | 00:00:00 | | 2018-07-12 | 52,35 | 20.292.712 | 52,48 | 51,73 | 52,05 | 00:00:00 | | 2018-07-13 | 52,22 | 13.750.255 | 52,42 | 51,76 | 52,40 | 00:00:00 | | 2018-07-16 | 52,01 | 15.951.549 | 52,32 | 51,87 | 52,15 | 00:00:00 | | 2018-07-17 | 51,75 | 15.754.472 | 51,88 | 51,01 | 51,05 | 00:00:00 | | 2018-07-18 | 51,72 | 14.649.019 | 51,97 | 51,47 | 51,87 | 00:00:00 | | 2018-07-19 | 51,98 | 15.954.636 | 52,01 | 51,05 | 51,60 | 00:00:00 | | 2018-07-20 | 51,91 | 17.387.554 | 52,07 | 51,33 | 51,83 | 00:00:00 | | 2018-07-23 | 52,31 | 15.945.470 | 52,50 | 51,33 | 51,77 | 00:00:00 | | 2018-07-24 | 52,18 | 17.788.677 | 53,30 | 52,08 | 52,76 | 00:00:00 | | 2018-07-25 | 52,43 | 19.892.991 | 52,45 | 51,09 | 52,21 | 00:00:00 | | 2018-07-26 | 52,16 | 28.282.484 | 53,18 | 51,87 | 52,45 | 00:00:00 | | 2018-07-27 | 47,68 | 67.816.656 | 49,20 | 47,48 | 48,76 | 00:00:00 | | 2018-07-30 | 47,69 | 35.696.572 | 47,99 | 46,43 | 47,63 | 00:00:00 | | 2018-07-31 | 48,10 | 36.581.201 | 48,68 | 47,69 | 48,24 | 00:00:00 | | 2018-08-01 | 48,81 | 28.060.679 | 48,91 | 48,00 | 48,06 | 00:00:00 | | 2018-08-02 | 49,48 | 26.452.493 | 49,52 | 48,20 | 48,50 | 00:00:00 | | 2018-08-03 | 49,63 | 22.008.160 | 49,78 | 49,17 | 49,50 | 00:00:00 | | 2018-08-06 | 49,30 | 26.669.005 | 49,31 | 48,32 | 48,77 | 00:00:00 | | 2018-08-07 | 49,70 | 28.322.714 | 49,83 | 49,41 | 49,43 | 00:00:00 | | 2018-08-08 | 49,96 | 21.997.841 | 50,13 | 49,44 | 49,60 | 00:00:00 | | 2018-08-09 | 50,14 | 23.795.628 | 50,60 | 49,72 | 49,86 | 00:00:00 | | 2018-08-10 | 48,85 | 28.712.389 | 49,17 | 48,30 | 48,51 | 00:00:00 | | 2018-08-13 | 48,45 | 17.070.585 | 49,24 | 48,38 | 48,92 | 00:00:00 | | 2018-08-14 | 48,12 | 23.061.591 | 48,76 | 47,65 | 48,67 | 00:00:00 | | 2018-08-15 | 47,46 | 26.739.870 | 48,00 | 46,90 | 47,78 | 00:00:00 | | 2018-08-16 | 47,17 | 24.358.040 | 47,95 | 47,05 | 47,75 | 00:00:00 | | 2018-08-17 | 47,10 | 26.381.992 | 47,39 | 46,33 | 47,00 | 00:00:00 | | 2018-08-20 | 46,50 | 24.334.042 | 47,12 | 46,19 | 47,05 | 00:00:00 | | 2018-08-21 | 47,62 | 19.254.336 | 47,85 | 46,64 | 46,66 | 00:00:00 | | 2018-08-22 | 47,05 | 23.097.026 | 47,35 | 46,92 | 47,25 | 00:00:00 | | 2018-08-23 | 46,98 | 31.343.206 | 47,17 | 46,71 | 46,86 | 00:00:00 | | 2018-08-24 | 47,66 | 18.214.708 | 47,89 | 47,08 | 47,29 | 00:00:00 | | 2018-08-27 | 48,35 | 17.170.257 | 48,39 | 47,63 | 48,00 | 00:00:00 | | 2018-08-28 | 48,57 | 13.472.427 | 48,79 | 48,31 | 48,55 | 00:00:00 | | 2018-08-29 | 48,75 | 13.479.099 | 48,86 | 48,40 | 48,70 | 00:00:00 | | 2018-08-30 | 48,24 | 16.418.812 | 48,83 | 48,09 | 48,52 | 00:00:00 | | 2018-08-31 | 48,43 | 16.483.981 | 48,56 | 47,92 | 47,96 | 00:00:00 | | 2018-09-04 | 47,96 | 15.682.894 | 48,43 | 47,56 | 48,38 | 00:00:00 | | 2018-09-05 | 47,72 | 20.857.150 | 48,12 | 47,47 | 47,75 | 00:00:00 | | 2018-09-06 | 47,26 | 19.315.068 | 47,96 | 47,21 | 47,76 | 00:00:00 | | 2018-09-07 | 47,11 | 5.402.640 | 47,48 | 46,73 | 46,91 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
