|
 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 | | 2018-09-07 | 47,11 | 5.402.640 | 47,48 | 46,73 | 46,91 | 00:00:00 | | 2018-09-10 | 46,30 | 21.522.362 | 46,76 | 46,23 | 46,56 | 00:00:00 | | 2018-09-11 | 44,93 | 32.455.320 | 46,03 | 44,89 | 46,00 | 00:00:00 | | 2018-09-12 | 44,93 | 29.778.722 | 44,98 | 44,06 | 44,56 | 00:00:00 | | 2018-09-13 | 45,57 | 18.657.116 | 45,85 | 45,11 | 45,68 | 00:00:00 | | 2018-09-14 | 45,54 | 22.998.666 | 45,97 | 45,35 | 45,78 | 00:00:00 | | 2018-09-17 | 45,42 | 17.603.171 | 45,90 | 45,19 | 45,29 | 00:00:00 | | 2018-09-18 | 46,10 | 20.528.084 | 46,53 | 45,41 | 45,58 | 00:00:00 | | 2018-09-19 | 46,15 | 15.918.914 | 46,44 | 45,89 | 46,09 | 00:00:00 | | 2018-09-20 | 47,20 | 21.999.267 | 47,36 | 46,52 | 46,78 | 00:00:00 | | 2018-09-21 | 46,66 | 52.650.601 | 47,42 | 46,37 | 47,12 | 00:00:00 | | 2018-09-24 | 46,91 | 17.846.994 | 47,00 | 46,15 | 46,31 | 00:00:00 | | 2018-09-25 | 45,91 | 22.027.104 | 46,39 | 45,80 | 46,22 | 00:00:00 | | 2018-09-26 | 45,70 | 23.957.663 | 46,30 | 45,58 | 46,04 | 00:00:00 | | 2018-09-27 | 45,88 | 15.415.535 | 46,17 | 45,73 | 45,91 | 00:00:00 | | 2018-09-28 | 47,29 | 46.223.464 | 47,75 | 45,46 | 45,62 | 00:00:00 | | 2018-10-01 | 46,45 | 23.797.630 | 47,22 | 46,20 | 46,79 | 00:00:00 | | 2018-10-02 | 48,10 | 42.121.090 | 48,88 | 47,32 | 47,51 | 00:00:00 | | 2018-10-03 | 48,76 | 39.211.946 | 49,72 | 48,56 | 48,62 | 00:00:00 | | 2018-10-04 | 48,13 | 30.108.253 | 48,86 | 47,62 | 48,84 | 00:00:00 | | 2018-10-05 | 47,03 | 28.901.448 | 48,34 | 46,66 | 48,23 | 00:00:00 | | 2018-10-08 | 47,03 | 19.376.820 | 47,35 | 46,52 | 46,96 | 00:00:00 | | 2018-10-09 | 46,55 | 23.285.714 | 47,62 | 46,54 | 47,18 | 00:00:00 | | 2018-10-10 | 44,80 | 41.639.556 | 46,12 | 44,80 | 46,06 | 00:00:00 | | 2018-10-11 | 44,23 | 43.648.820 | 45,61 | 43,73 | 45,15 | 00:00:00 | | 2018-10-12 | 44,88 | 32.087.385 | 45,34 | 44,23 | 45,27 | 00:00:00 | | 2018-10-15 | 44,53 | 21.632.953 | 45,14 | 44,44 | 44,63 | 00:00:00 | | 2018-10-16 | 45,94 | 21.471.984 | 46,01 | 44,83 | 44,90 | 00:00:00 | | 2018-10-17 | 45,89 | 23.124.370 | 46,33 | 45,54 | 46,00 | 00:00:00 | | 2018-10-18 | 44,97 | 26.310.880 | 45,75 | 44,83 | 45,65 | 00:00:00 | | 2018-10-19 | 44,66 | 8.071.039 | 45,17 | 44,55 | 45,02 | 00:00:00 | | 2018-10-22 | 45,01 | 34.234.534 | 45,34 | 44,10 | 44,50 | 00:00:00 | | 2018-10-23 | 44,50 | 38.590.347 | 45,09 | 43,91 | 44,18 | 00:00:00 | | 2018-10-24 | 42,42 | 33.631.803 | 44,36 | 42,36 | 44,16 | 00:00:00 | | 2018-10-25 | 44,31 | 48.255.281 | 44,94 | 43,28 | 43,54 | 00:00:00 | | 2018-10-26 | 45,69 | 67.280.359 | 46,44 | 44,70 | 45,59 | 00:00:00 | | 2018-10-29 | 45,40 | 35.732.223 | 46,75 | 44,44 | 46,50 | 00:00:00 | | 2018-10-30 | 47,76 | 43.975.214 | 47,88 | 45,46 | 45,53 | 00:00:00 | | 2018-10-31 | 46,88 | 33.369.091 | 48,56 | 46,83 | 48,29 | 00:00:00 | | 2018-11-01 | 48,22 | 28.335.329 | 48,47 | 46,86 | 46,95 | 00:00:00 | | 2018-11-02 | 47,11 | 30.629.872 | 48,25 | 46,75 | 48,13 | 00:00:00 | | 2018-11-05 | 47,97 | 23.751.221 | 48,25 | 46,92 | 47,34 | 00:00:00 | | 2018-11-06 | 47,25 | 23.839.582 | 47,92 | 47,03 | 47,80 | 00:00:00 | | 2018-11-07 | 48,72 | 29.913.193 | 48,75 | 47,59 | 47,63 | 00:00:00 | | 2018-11-08 | 48,99 | 26.581.744 | 49,29 | 48,46 | 48,49 | 00:00:00 | | 2018-11-09 | 48,11 | 21.761.447 | 49,03 | 47,87 | 48,79 | 00:00:00 | | 2018-11-12 | 46,65 | 24.412.843 | 47,80 | 46,60 | 47,71 | 00:00:00 | | 2018-11-13 | 47,39 | 29.315.924 | 48,25 | 46,99 | 46,99 | 00:00:00 | | 2018-11-14 | 47,09 | 25.632.731 | 47,97 | 46,89 | 47,85 | 00:00:00 | | 2018-11-15 | 48,11 | 28.675.031 | 48,24 | 46,72 | 47,01 | 00:00:00 | | 2018-11-16 | 48,83 | 31.670.572 | 49,05 | 47,69 | 47,77 | 00:00:00 | | 2018-11-19 | 48,00 | 26.859.030 | 49,15 | 47,78 | 48,61 | 00:00:00 | | 2018-11-20 | 47,39 | 29.200.847 | 48,12 | 47,09 | 47,40 | 00:00:00 | | 2018-11-21 | 47,03 | 19.011.435 | 47,88 | 47,02 | 47,85 | 00:00:00 | | 2018-11-23 | 46,54 | 8.906.879 | 47,07 | 46,52 | 46,69 | 00:00:00 | | 2018-11-26 | 47,18 | 2.716.294 | 47,34 | 46,83 | 47,27 | 00:00:00 | | 2018-11-27 | 48,07 | 27.621.025 | 48,22 | 46,59 | 46,94 | 00:00:00 | | 2018-11-28 | 48,86 | 28.003.222 | 48,88 | 47,65 | 47,94 | 00:00:00 | | 2018-11-29 | 47,70 | 23.592.512 | 48,56 | 47,63 | 48,49 | 00:00:00 | | 2018-11-30 | 49,31 | 43.312.603 | 49,32 | 47,56 | 47,95 | 00:00:00 | | 2018-12-03 | 50,13 | 29.970.471 | 50,50 | 49,53 | 50,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
