|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 18,70 | 83.101.300 | 18,72 | 17,03 | 17,25 | 00:00:00 | | 2002-07-25 | 17,48 | 80.606.500 | 18,70 | 17,10 | 18,26 | 00:00:00 | | 2002-07-26 | 17,81 | 57.020.100 | 18,20 | 17,02 | 17,68 | 00:00:00 | | 2002-07-29 | 18,89 | 55.085.100 | 18,90 | 18,00 | 18,33 | 00:00:00 | | 2002-07-30 | 18,97 | 60.407.100 | 19,11 | 18,25 | 18,57 | 00:00:00 | | 2002-07-31 | 18,79 | 54.030.300 | 18,97 | 18,01 | 18,92 | 00:00:00 | | 2002-08-01 | 17,56 | 55.134.100 | 18,85 | 17,46 | 18,72 | 00:00:00 | | 2002-08-02 | 16,71 | 55.576.300 | 17,56 | 16,52 | 17,56 | 00:00:00 | | 2002-08-05 | 15,88 | 59.625.800 | 17,01 | 15,82 | 16,68 | 00:00:00 | | 2002-08-06 | 17,13 | 83.272.800 | 17,93 | 16,17 | 16,33 | 00:00:00 | | 2002-08-07 | 17,72 | 71.381.700 | 18,15 | 16,63 | 17,99 | 00:00:00 | | 2002-08-08 | 18,38 | 60.914.400 | 18,42 | 17,03 | 17,59 | 00:00:00 | | 2002-08-09 | 17,86 | 45.576.200 | 18,26 | 17,62 | 17,92 | 00:00:00 | | 2002-08-12 | 17,53 | 35.477.300 | 17,61 | 17,00 | 17,20 | 00:00:00 | | 2002-08-13 | 16,70 | 48.730.600 | 17,99 | 16,69 | 17,40 | 00:00:00 | | 2002-08-14 | 18,29 | 55.038.600 | 18,32 | 16,72 | 16,92 | 00:00:00 | | 2002-08-15 | 18,61 | 51.558.800 | 18,80 | 18,02 | 18,34 | 00:00:00 | | 2002-08-16 | 18,75 | 54.921.500 | 19,02 | 17,98 | 18,06 | 00:00:00 | | 2002-08-19 | 19,46 | 51.720.400 | 19,63 | 18,44 | 18,61 | 00:00:00 | | 2002-08-20 | 18,97 | 45.347.100 | 19,32 | 18,75 | 19,18 | 00:00:00 | | 2002-08-21 | 19,59 | 57.883.400 | 19,67 | 18,80 | 19,23 | 00:00:00 | | 2002-08-22 | 19,15 | 55.744.000 | 19,50 | 18,89 | 19,43 | 00:00:00 | | 2002-08-23 | 17,96 | 48.371.600 | 18,84 | 17,89 | 18,84 | 00:00:00 | | 2002-08-26 | 18,13 | 46.069.000 | 18,22 | 17,61 | 18,10 | 00:00:00 | | 2002-08-27 | 17,18 | 60.623.500 | 17,96 | 17,15 | 17,91 | 00:00:00 | | 2002-08-28 | 16,84 | 55.663.700 | 17,44 | 16,77 | 17,11 | 00:00:00 | | 2002-08-29 | 17,14 | 50.516.700 | 17,45 | 16,51 | 16,58 | 00:00:00 | | 2002-08-30 | 16,67 | 32.857.100 | 17,08 | 16,65 | 16,89 | 00:00:00 | | 2002-09-03 | 15,86 | 58.140.400 | 16,50 | 15,85 | 16,47 | 00:00:00 | | 2002-09-04 | 16,11 | 66.790.200 | 16,17 | 15,58 | 15,81 | 00:00:00 | | 2002-09-05 | 15,11 | 86.969.600 | 15,83 | 15,03 | 15,81 | 00:00:00 | | 2002-09-06 | 16,22 | 77.957.400 | 16,55 | 16,11 | 16,40 | 00:00:00 | | 2002-09-09 | 16,08 | 51.444.400 | 16,34 | 15,69 | 16,03 | 00:00:00 | | 2002-09-10 | 16,47 | 57.279.400 | 16,64 | 16,10 | 16,19 | 00:00:00 | | 2002-09-11 | 16,62 | 45.864.800 | 17,04 | 16,58 | 16,73 | 00:00:00 | | 2002-09-12 | 15,70 | 48.750.200 | 16,38 | 15,67 | 16,36 | 00:00:00 | | 2002-09-13 | 16,03 | 44.670.900 | 16,20 | 15,64 | 15,70 | 00:00:00 | | 2002-09-16 | 15,70 | 41.224.000 | 16,14 | 15,54 | 15,99 | 00:00:00 | | 2002-09-17 | 15,57 | 55.756.400 | 16,35 | 15,50 | 16,16 | 00:00:00 | | 2002-09-18 | 15,28 | 51.894.800 | 15,65 | 15,00 | 15,22 | 00:00:00 | | 2002-09-19 | 14,98 | 56.278.400 | 15,55 | 14,90 | 15,02 | 00:00:00 | | 2002-09-20 | 14,90 | 76.653.900 | 15,18 | 14,82 | 15,11 | 00:00:00 | | 2002-09-23 | 14,13 | 62.986.100 | 14,73 | 14,10 | 14,72 | 00:00:00 | | 2002-09-24 | 14,34 | 84.156.500 | 15,00 | 13,90 | 14,00 | 00:00:00 | | 2002-09-25 | 15,20 | 72.720.800 | 15,49 | 14,43 | 14,56 | 00:00:00 | | 2002-09-26 | 15,15 | 72.311.200 | 15,69 | 14,73 | 15,64 | 00:00:00 | | 2002-09-27 | 14,62 | 65.195.700 | 15,29 | 14,49 | 14,99 | 00:00:00 | | 2002-09-30 | 13,89 | 76.123.100 | 14,29 | 13,67 | 14,25 | 00:00:00 | | 2002-10-01 | 14,67 | 68.218.600 | 14,70 | 13,85 | 14,05 | 00:00:00 | | 2002-10-02 | 14,30 | 78.381.500 | 15,21 | 14,24 | 14,77 | 00:00:00 | | 2002-10-03 | 13,84 | 61.416.800 | 14,59 | 13,80 | 14,29 | 00:00:00 | | 2002-10-04 | 13,71 | 65.440.500 | 14,33 | 13,59 | 14,15 | 00:00:00 | | 2002-10-07 | 13,82 | 56.912.400 | 14,26 | 13,64 | 13,73 | 00:00:00 | | 2002-10-08 | 13,22 | 85.399.200 | 14,09 | 13,09 | 14,04 | 00:00:00 | | 2002-10-09 | 13,46 | 81.753.200 | 13,81 | 12,95 | 13,00 | 00:00:00 | | 2002-10-10 | 14,18 | 83.505.000 | 14,42 | 13,49 | 13,49 | 00:00:00 | | 2002-10-11 | 15,22 | 77.757.500 | 15,25 | 14,15 | 14,39 | 00:00:00 | | 2002-10-14 | 15,10 | 48.236.600 | 15,19 | 14,60 | 14,92 | 00:00:00 | | 2002-10-15 | 16,52 | 109.131.100 | 16,55 | 15,12 | 15,94 | 00:00:00 | | 2002-10-16 | 13,54 | 155.210.300 | 14,12 | 13,42 | 13,53 | 00:00:00 | | 2002-10-17 | 14,23 | 103.266.700 | 14,29 | 13,91 | 14,22 | 00:00:00 | | 2002-10-18 | 14,46 | 73.323.700 | 14,50 | 13,69 | 14,24 | 00:00:00 | | 2002-10-21 | 15,45 | 87.945.600 | 15,53 | 14,15 | 14,22 | 00:00:00 | | 2002-10-22 | 15,12 | 74.188.700 | 15,47 | 14,74 | 14,85 | 00:00:00 | | 2002-10-23 | 16,16 | 91.799.700 | 16,28 | 15,02 | 15,07 | 00:00:00 | | 2002-10-24 | 15,63 | 86.356.300 | 16,66 | 15,57 | 16,35 | 00:00:00 | | 2002-10-25 | 16,59 | 69.819.200 | 16,60 | 15,59 | 15,69 | 00:00:00 | | 2002-10-28 | 16,81 | 85.986.500 | 17,28 | 16,54 | 17,13 | 00:00:00 | | 2002-10-29 | 16,40 | 79.050.400 | 16,93 | 16,05 | 16,70 | 00:00:00 | | 2002-10-30 | 16,99 | 80.766.700 | 17,38 | 16,39 | 16,58 | 00:00:00 | | 2002-10-31 | 17,30 | 77.160.500 | 17,51 | 16,82 | 17,11 | 00:00:00 | | 2002-11-01 | 18,30 | 85.017.800 | 18,48 | 16,91 | 17,10 | 00:00:00 | | 2002-11-04 | 18,77 | 80.962.600 | 19,23 | 18,43 | 18,87 | 00:00:00 | | 2002-11-05 | 18,35 | 71.532.500 | 18,77 | 17,71 | 18,36 | 00:00:00 | | 2002-11-06 | 19,15 | 81.286.600 | 19,23 | 18,24 | 18,49 | 00:00:00 | | 2002-11-07 | 18,44 | 66.486.000 | 19,08 | 18,20 | 18,68 | 00:00:00 | | 2002-11-08 | 18,15 | 49.747.500 | 18,88 | 18,05 | 18,37 | 00:00:00 | | 2002-11-11 | 17,34 | 40.879.200 | 18,16 | 17,27 | 17,96 | 00:00:00 | | 2002-11-12 | 17,79 | 54.639.500 | 18,31 | 17,50 | 17,52 | 00:00:00 | | 2002-11-13 | 18,12 | 65.938.300 | 18,23 | 17,53 | 17,62 | 00:00:00 | | 2002-11-14 | 19,21 | 64.924.500 | 19,29 | 18,60 | 18,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
