|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 31,17 | 32.592.200 | 31,45 | 30,02 | 30,14 | 00:00:00 | | 2002-04-02 | 30,03 | 37.849.000 | 30,90 | 30,02 | 30,58 | 00:00:00 | | 2002-04-03 | 29,87 | 42.763.300 | 30,29 | 29,38 | 30,08 | 00:00:00 | | 2002-04-04 | 30,59 | 43.744.800 | 30,68 | 29,95 | 30,05 | 00:00:00 | | 2002-04-05 | 30,05 | 32.757.200 | 30,70 | 29,80 | 30,68 | 00:00:00 | | 2002-04-08 | 29,93 | 45.247.300 | 30,04 | 28,50 | 29,04 | 00:00:00 | | 2002-04-09 | 28,46 | 61.982.800 | 30,24 | 28,41 | 29,91 | 00:00:00 | | 2002-04-10 | 29,26 | 60.569.500 | 29,39 | 28,01 | 28,65 | 00:00:00 | | 2002-04-11 | 28,94 | 42.024.500 | 29,44 | 28,51 | 28,83 | 00:00:00 | | 2002-04-12 | 28,39 | 40.682.600 | 29,15 | 28,07 | 29,15 | 00:00:00 | | 2002-04-15 | 28,11 | 42.941.400 | 28,72 | 27,76 | 28,21 | 00:00:00 | | 2002-04-16 | 29,51 | 60.448.200 | 29,80 | 28,98 | 29,08 | 00:00:00 | | 2002-04-17 | 30,64 | 63.790.400 | 31,28 | 30,31 | 31,20 | 00:00:00 | | 2002-04-18 | 30,45 | 45.465.200 | 30,93 | 29,86 | 30,54 | 00:00:00 | | 2002-04-19 | 30,10 | 34.806.900 | 30,85 | 30,06 | 30,82 | 00:00:00 | | 2002-04-22 | 30,06 | 34.145.800 | 30,22 | 29,53 | 29,94 | 00:00:00 | | 2002-04-23 | 29,54 | 42.582.500 | 30,34 | 29,36 | 30,17 | 00:00:00 | | 2002-04-24 | 28,91 | 38.224.600 | 29,99 | 28,88 | 29,66 | 00:00:00 | | 2002-04-25 | 29,09 | 49.886.000 | 29,48 | 28,17 | 28,66 | 00:00:00 | | 2002-04-26 | 28,12 | 39.343.600 | 29,46 | 28,10 | 29,43 | 00:00:00 | | 2002-04-29 | 28,04 | 40.652.200 | 28,45 | 27,51 | 28,17 | 00:00:00 | | 2002-04-30 | 28,61 | 45.052.800 | 29,25 | 27,90 | 28,01 | 00:00:00 | | 2002-05-01 | 28,63 | 46.014.800 | 29,05 | 27,54 | 28,57 | 00:00:00 | | 2002-05-02 | 27,87 | 41.815.600 | 29,22 | 27,77 | 28,51 | 00:00:00 | | 2002-05-03 | 26,56 | 50.945.400 | 27,95 | 26,49 | 27,85 | 00:00:00 | | 2002-05-06 | 25,78 | 44.269.700 | 27,00 | 25,75 | 26,50 | 00:00:00 | | 2002-05-07 | 26,15 | 55.914.400 | 26,98 | 25,56 | 26,15 | 00:00:00 | | 2002-05-08 | 28,98 | 58.152.400 | 29,06 | 27,07 | 27,24 | 00:00:00 | | 2002-05-09 | 28,24 | 41.394.900 | 28,85 | 27,80 | 28,65 | 00:00:00 | | 2002-05-10 | 27,01 | 43.997.500 | 28,61 | 26,92 | 28,46 | 00:00:00 | | 2002-05-13 | 28,52 | 40.695.200 | 28,56 | 27,11 | 27,20 | 00:00:00 | | 2002-05-14 | 30,15 | 57.087.400 | 30,35 | 29,37 | 29,92 | 00:00:00 | | 2002-05-15 | 30,24 | 53.419.600 | 31,00 | 29,50 | 29,68 | 00:00:00 | | 2002-05-16 | 30,77 | 37.284.100 | 30,79 | 29,91 | 30,22 | 00:00:00 | | 2002-05-17 | 31,20 | 53.195.200 | 31,36 | 30,59 | 31,00 | 00:00:00 | | 2002-05-20 | 30,19 | 37.234.800 | 30,80 | 29,92 | 30,60 | 00:00:00 | | 2002-05-21 | 29,07 | 48.063.600 | 30,34 | 28,96 | 30,20 | 00:00:00 | | 2002-05-22 | 29,59 | 41.216.600 | 29,67 | 28,71 | 28,91 | 00:00:00 | | 2002-05-23 | 29,39 | 42.332.100 | 29,80 | 28,44 | 29,65 | 00:00:00 | | 2002-05-24 | 28,66 | 26.029.600 | 29,00 | 28,40 | 28,79 | 00:00:00 | | 2002-05-28 | 28,35 | 42.888.200 | 28,62 | 27,67 | 28,56 | 00:00:00 | | 2002-05-29 | 27,27 | 35.346.600 | 27,99 | 27,25 | 27,88 | 00:00:00 | | 2002-05-30 | 27,42 | 40.982.400 | 27,71 | 26,60 | 27,01 | 00:00:00 | | 2002-05-31 | 27,62 | 38.515.500 | 28,43 | 27,41 | 27,92 | 00:00:00 | | 2002-06-03 | 26,62 | 34.869.600 | 27,72 | 26,44 | 27,43 | 00:00:00 | | 2002-06-04 | 27,50 | 49.303.700 | 27,52 | 26,22 | 26,23 | 00:00:00 | | 2002-06-05 | 28,18 | 41.646.700 | 28,20 | 26,89 | 27,60 | 00:00:00 | | 2002-06-06 | 27,00 | 53.854.700 | 27,58 | 26,70 | 27,50 | 00:00:00 | | 2002-06-07 | 22,00 | 151.697.500 | 22,75 | 21,70 | 22,34 | 00:00:00 | | 2002-06-10 | 21,07 | 67.962.100 | 22,29 | 20,99 | 22,28 | 00:00:00 | | 2002-06-11 | 20,22 | 69.932.400 | 21,89 | 20,18 | 21,44 | 00:00:00 | | 2002-06-12 | 21,58 | 76.957.400 | 21,60 | 20,00 | 20,11 | 00:00:00 | | 2002-06-13 | 21,11 | 49.372.400 | 21,97 | 21,00 | 21,61 | 00:00:00 | | 2002-06-14 | 21,28 | 50.410.100 | 21,38 | 20,06 | 20,55 | 00:00:00 | | 2002-06-17 | 22,56 | 53.044.600 | 22,57 | 21,35 | 21,66 | 00:00:00 | | 2002-06-18 | 22,02 | 51.943.800 | 22,99 | 22,01 | 22,14 | 00:00:00 | | 2002-06-19 | 20,09 | 65.481.800 | 21,21 | 20,02 | 20,96 | 00:00:00 | | 2002-06-20 | 19,24 | 76.656.900 | 20,60 | 19,22 | 20,12 | 00:00:00 | | 2002-06-21 | 18,73 | 80.815.300 | 19,64 | 18,40 | 19,08 | 00:00:00 | | 2002-06-24 | 19,33 | 70.345.000 | 19,96 | 18,39 | 18,42 | 00:00:00 | | 2002-06-25 | 18,32 | 68.249.700 | 19,98 | 18,30 | 19,79 | 00:00:00 | | 2002-06-26 | 18,61 | 84.988.500 | 18,89 | 17,45 | 17,50 | 00:00:00 | | 2002-06-27 | 18,65 | 72.620.200 | 18,96 | 17,87 | 18,90 | 00:00:00 | | 2002-06-28 | 18,27 | 63.858.200 | 19,32 | 18,11 | 18,71 | 00:00:00 | | 2002-07-01 | 17,54 | 48.681.300 | 18,77 | 17,49 | 18,35 | 00:00:00 | | 2002-07-02 | 16,57 | 77.807.700 | 17,81 | 16,46 | 17,46 | 00:00:00 | | 2002-07-03 | 17,75 | 63.562.800 | 17,78 | 16,26 | 16,27 | 00:00:00 | | 2002-07-05 | 19,54 | 34.149.100 | 19,61 | 18,60 | 18,70 | 00:00:00 | | 2002-07-08 | 18,50 | 57.648.600 | 19,58 | 18,07 | 19,26 | 00:00:00 | | 2002-07-09 | 17,96 | 53.507.600 | 18,45 | 17,75 | 18,28 | 00:00:00 | | 2002-07-10 | 16,81 | 73.848.000 | 18,28 | 16,77 | 18,26 | 00:00:00 | | 2002-07-11 | 18,25 | 89.828.400 | 18,30 | 16,51 | 16,74 | 00:00:00 | | 2002-07-12 | 17,99 | 74.887.900 | 18,88 | 17,71 | 18,80 | 00:00:00 | | 2002-07-15 | 19,12 | 79.892.000 | 19,15 | 17,43 | 18,04 | 00:00:00 | | 2002-07-16 | 18,36 | 98.863.000 | 19,45 | 18,14 | 18,56 | 00:00:00 | | 2002-07-17 | 19,44 | 96.553.800 | 19,88 | 18,81 | 19,30 | 00:00:00 | | 2002-07-18 | 19,19 | 57.109.500 | 19,75 | 19,00 | 19,26 | 00:00:00 | | 2002-07-19 | 18,65 | 62.042.100 | 19,46 | 18,50 | 18,70 | 00:00:00 | | 2002-07-22 | 18,26 | 77.366.100 | 19,20 | 18,25 | 18,47 | 00:00:00 | | 2002-07-23 | 17,81 | 71.030.900 | 18,74 | 17,76 | 18,40 | 00:00:00 | | 2002-07-24 | 18,70 | 83.101.300 | 18,72 | 17,03 | 17,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
