|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 31,68 | 35.671.500 | 32,08 | 31,25 | 32,05 | 00:00:00 | | 2001-08-06 | 30,28 | 54.176.800 | 30,68 | 30,04 | 30,43 | 00:00:00 | | 2001-08-07 | 30,62 | 44.101.300 | 31,00 | 29,77 | 29,95 | 00:00:00 | | 2001-08-08 | 29,61 | 49.096.000 | 31,19 | 29,39 | 30,39 | 00:00:00 | | 2001-08-09 | 29,65 | 35.734.300 | 30,03 | 29,18 | 29,50 | 00:00:00 | | 2001-08-10 | 29,95 | 33.800.700 | 30,19 | 28,99 | 29,52 | 00:00:00 | | 2001-08-13 | 30,56 | 30.830.500 | 30,72 | 30,08 | 30,67 | 00:00:00 | | 2001-08-14 | 30,35 | 27.561.900 | 30,85 | 30,24 | 30,71 | 00:00:00 | | 2001-08-15 | 29,78 | 33.348.300 | 30,75 | 29,70 | 30,28 | 00:00:00 | | 2001-08-16 | 30,16 | 38.692.500 | 30,18 | 29,08 | 29,41 | 00:00:00 | | 2001-08-17 | 28,07 | 60.330.900 | 29,38 | 27,79 | 29,17 | 00:00:00 | | 2001-08-20 | 28,20 | 36.548.500 | 28,68 | 27,90 | 28,07 | 00:00:00 | | 2001-08-21 | 27,07 | 35.088.800 | 28,51 | 27,05 | 28,33 | 00:00:00 | | 2001-08-22 | 27,96 | 42.316.100 | 28,00 | 27,00 | 27,59 | 00:00:00 | | 2001-08-23 | 27,67 | 32.548.500 | 28,37 | 27,62 | 27,89 | 00:00:00 | | 2001-08-24 | 29,08 | 38.858.200 | 29,14 | 27,85 | 28,05 | 00:00:00 | | 2001-08-27 | 29,15 | 27.995.600 | 29,89 | 28,60 | 29,02 | 00:00:00 | | 2001-08-28 | 28,51 | 54.856.600 | 29,66 | 28,43 | 29,22 | 00:00:00 | | 2001-08-29 | 28,10 | 37.922.200 | 28,92 | 27,74 | 28,86 | 00:00:00 | | 2001-08-30 | 27,13 | 44.788.800 | 27,83 | 26,88 | 27,50 | 00:00:00 | | 2001-08-31 | 27,96 | 38.127.600 | 28,13 | 27,01 | 27,02 | 00:00:00 | | 2001-09-04 | 26,85 | 54.390.700 | 28,09 | 26,85 | 27,56 | 00:00:00 | | 2001-09-05 | 27,47 | 71.243.200 | 27,69 | 26,34 | 26,94 | 00:00:00 | | 2001-09-06 | 26,10 | 81.642.600 | 27,62 | 25,80 | 26,76 | 00:00:00 | | 2001-09-07 | 25,89 | 72.749.200 | 26,98 | 25,73 | 26,16 | 00:00:00 | | 2001-09-10 | 26,07 | 51.654.400 | 26,10 | 25,46 | 25,53 | 00:00:00 | | 2001-09-17 | 23,59 | 81.412.400 | 25,00 | 23,50 | 24,26 | 00:00:00 | | 2001-09-18 | 23,47 | 56.115.100 | 24,48 | 23,20 | 23,88 | 00:00:00 | | 2001-09-19 | 22,28 | 86.255.200 | 23,69 | 20,86 | 23,56 | 00:00:00 | | 2001-09-20 | 20,67 | 70.338.800 | 22,27 | 20,50 | 21,46 | 00:00:00 | | 2001-09-21 | 19,30 | 116.397.800 | 20,75 | 18,96 | 19,01 | 00:00:00 | | 2001-09-24 | 21,31 | 79.136.200 | 21,72 | 19,50 | 20,00 | 00:00:00 | | 2001-09-25 | 21,68 | 65.914.600 | 21,96 | 20,79 | 21,56 | 00:00:00 | | 2001-09-26 | 20,90 | 48.082.100 | 21,85 | 20,72 | 21,72 | 00:00:00 | | 2001-09-27 | 20,55 | 58.791.700 | 21,36 | 19,57 | 20,91 | 00:00:00 | | 2001-09-28 | 20,44 | 72.640.600 | 20,98 | 20,10 | 20,74 | 00:00:00 | | 2001-10-01 | 20,01 | 44.631.700 | 20,28 | 19,70 | 20,21 | 00:00:00 | | 2001-10-02 | 19,54 | 52.207.600 | 20,08 | 19,37 | 20,00 | 00:00:00 | | 2001-10-03 | 21,23 | 75.582.600 | 21,65 | 19,08 | 19,30 | 00:00:00 | | 2001-10-04 | 21,55 | 67.181.500 | 22,58 | 21,00 | 21,73 | 00:00:00 | | 2001-10-05 | 21,96 | 49.112.300 | 22,05 | 20,55 | 21,51 | 00:00:00 | | 2001-10-08 | 22,24 | 36.853.400 | 22,52 | 21,27 | 21,38 | 00:00:00 | | 2001-10-09 | 21,45 | 42.528.700 | 22,23 | 21,10 | 22,04 | 00:00:00 | | 2001-10-10 | 23,06 | 52.538.600 | 23,20 | 21,37 | 21,43 | 00:00:00 | | 2001-10-11 | 24,51 | 76.342.800 | 24,68 | 23,35 | 23,39 | 00:00:00 | | 2001-10-12 | 25,02 | 64.736.500 | 25,13 | 24,23 | 24,31 | 00:00:00 | | 2001-10-15 | 24,38 | 44.391.600 | 24,52 | 23,63 | 24,49 | 00:00:00 | | 2001-10-16 | 24,96 | 53.540.600 | 25,10 | 24,17 | 24,53 | 00:00:00 | | 2001-10-17 | 24,57 | 91.448.800 | 26,23 | 24,50 | 26,14 | 00:00:00 | | 2001-10-18 | 24,05 | 49.862.900 | 24,61 | 23,70 | 24,60 | 00:00:00 | | 2001-10-19 | 24,15 | 42.197.000 | 24,56 | 23,61 | 23,99 | 00:00:00 | | 2001-10-22 | 25,30 | 46.022.200 | 25,37 | 23,76 | 24,12 | 00:00:00 | | 2001-10-23 | 25,00 | 41.881.700 | 26,00 | 24,89 | 25,42 | 00:00:00 | | 2001-10-24 | 25,48 | 41.092.700 | 25,93 | 24,92 | 25,19 | 00:00:00 | | 2001-10-25 | 26,10 | 56.318.500 | 26,22 | 24,31 | 25,00 | 00:00:00 | | 2001-10-26 | 25,86 | 45.505.200 | 26,50 | 25,55 | 26,01 | 00:00:00 | | 2001-10-29 | 24,18 | 46.369.900 | 25,89 | 24,17 | 25,60 | 00:00:00 | | 2001-10-30 | 23,54 | 52.532.700 | 24,40 | 23,24 | 23,77 | 00:00:00 | | 2001-10-31 | 24,42 | 64.549.300 | 25,29 | 23,44 | 23,93 | 00:00:00 | | 2001-11-01 | 25,94 | 54.534.000 | 25,97 | 24,25 | 24,53 | 00:00:00 | | 2001-11-02 | 26,30 | 49.877.700 | 26,73 | 25,50 | 25,95 | 00:00:00 | | 2001-11-05 | 26,96 | 42.474.800 | 27,28 | 26,65 | 26,75 | 00:00:00 | | 2001-11-06 | 28,25 | 63.152.300 | 28,28 | 26,70 | 26,79 | 00:00:00 | | 2001-11-07 | 28,29 | 59.713.700 | 29,08 | 27,75 | 27,91 | 00:00:00 | | 2001-11-08 | 28,28 | 64.845.900 | 29,40 | 27,93 | 28,87 | 00:00:00 | | 2001-11-09 | 27,88 | 40.852.500 | 28,30 | 27,60 | 28,18 | 00:00:00 | | 2001-11-12 | 28,38 | 47.878.400 | 28,77 | 26,77 | 27,61 | 00:00:00 | | 2001-11-13 | 30,05 | 68.022.300 | 30,06 | 28,95 | 29,06 | 00:00:00 | | 2001-11-14 | 31,32 | 78.499.200 | 31,59 | 29,90 | 30,47 | 00:00:00 | | 2001-11-15 | 30,78 | 58.207.300 | 31,48 | 30,46 | 30,82 | 00:00:00 | | 2001-11-16 | 30,63 | 39.647.000 | 30,95 | 30,15 | 30,63 | 00:00:00 | | 2001-11-19 | 30,99 | 47.857.300 | 31,30 | 29,91 | 30,81 | 00:00:00 | | 2001-11-20 | 29,95 | 41.297.200 | 30,79 | 29,83 | 30,71 | 00:00:00 | | 2001-11-21 | 30,81 | 55.275.700 | 30,84 | 29,48 | 29,54 | 00:00:00 | | 2001-11-23 | 31,06 | 17.574.100 | 31,25 | 30,32 | 30,58 | 00:00:00 | | 2001-11-26 | 31,87 | 53.246.100 | 32,12 | 31,31 | 31,43 | 00:00:00 | | 2001-11-27 | 32,31 | 80.781.000 | 32,99 | 30,90 | 31,51 | 00:00:00 | | 2001-11-28 | 31,76 | 61.282.400 | 32,55 | 31,61 | 31,92 | 00:00:00 | | 2001-11-29 | 32,32 | 45.961.000 | 32,42 | 31,16 | 31,99 | 00:00:00 | | 2001-11-30 | 32,66 | 42.399.600 | 32,91 | 31,68 | 32,23 | 00:00:00 | | 2001-12-03 | 32,04 | 43.008.300 | 32,88 | 31,97 | 32,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
