Mercados españoles abiertos en 1 hr 54 mins
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.956,95 +44,58 (+0,11%) Dólar/Euro
1,0831 -0,0013 (-0,12%) Petróleo Brent
86,45 -0,09 (-0,10%) Bitcoin EUR
51.386,82 -1.802,72 (-3,39%)
Intel Corporation (INL.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:07PM CEST
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 28,84 | 29,61 | 28,84 | 29,51 | 29,51 | 1150 |
| 04 jul 2024 | 28,99 | 29,08 | 28,89 | 29,08 | 29,08 | 3593 |
| 03 jul 2024 | 28,95 | 29,00 | 28,72 | 28,83 | 28,83 | 9274 |
| 02 jul 2024 | 28,75 | 28,98 | 28,58 | 28,87 | 28,87 | 2548 |
| 01 jul 2024 | 28,83 | 28,89 | 28,60 | 28,60 | 28,60 | 2301 |
| 28 jun 2024 | 28,61 | 29,05 | 28,61 | 28,91 | 28,91 | 2908 |
| 27 jun 2024 | 28,55 | 28,59 | 28,40 | 28,53 | 28,53 | 2074 |
| 26 jun 2024 | 28,74 | 28,84 | 28,49 | 28,59 | 28,59 | 2616 |
| 25 jun 2024 | 28,52 | 28,75 | 28,34 | 28,63 | 28,63 | 4146 |
| 24 jun 2024 | 29,17 | 29,22 | 28,66 | 28,75 | 28,75 | 5225 |
| 21 jun 2024 | 28,80 | 29,13 | 28,55 | 29,03 | 29,03 | 1975 |
| 20 jun 2024 | 28,65 | 28,98 | 28,56 | 28,77 | 28,77 | 2416 |
| 19 jun 2024 | 28,51 | 28,67 | 28,51 | 28,52 | 28,52 | 6786 |
| 18 jun 2024 | 29,00 | 29,25 | 28,50 | 28,52 | 28,52 | 3481 |
| 17 jun 2024 | 28,60 | 28,75 | 28,20 | 28,75 | 28,75 | 4457 |
| 14 jun 2024 | 28,40 | 28,50 | 28,26 | 28,37 | 28,37 | 3255 |
| 13 jun 2024 | 28,50 | 28,50 | 28,00 | 28,38 | 28,38 | 4705 |
| 12 jun 2024 | 29,00 | 29,00 | 28,33 | 28,33 | 28,33 | 4043 |
| 11 jun 2024 | 28,70 | 28,84 | 28,57 | 28,83 | 28,83 | 4168 |
| 10 jun 2024 | 28,80 | 28,80 | 28,29 | 28,59 | 28,59 | 5964 |
| 07 jun 2024 | 28,10 | 28,35 | 27,95 | 28,14 | 28,14 | 20.054 |
| 06 jun 2024 | 28,30 | 28,40 | 27,80 | 27,95 | 27,95 | 9339 |
| 05 jun 2024 | 28,09 | 28,30 | 27,65 | 28,24 | 28,24 | 7064 |
| 04 jun 2024 | 27,85 | 28,55 | 27,62 | 27,79 | 27,79 | 7268 |
| 03 jun 2024 | 28,70 | 28,73 | 27,68 | 27,75 | 27,75 | 9711 |
| 31 may 2024 | 28,10 | 28,10 | 27,58 | 27,83 | 27,83 | 6132 |
| 30 may 2024 | 27,92 | 28,06 | 27,88 | 28,06 | 28,06 | 3753 |
| 29 may 2024 | 28,68 | 28,68 | 27,93 | 27,93 | 27,93 | 6553 |
| 28 may 2024 | 28,52 | 28,76 | 28,30 | 28,45 | 28,45 | 6840 |
| 27 may 2024 | 28,80 | 28,80 | 28,49 | 28,63 | 28,63 | 10.546 |
| 24 may 2024 | 28,00 | 28,53 | 27,70 | 28,29 | 28,29 | 12.001 |
| 23 may 2024 | 29,10 | 29,32 | 27,75 | 27,75 | 27,75 | 11.957 |
| 22 may 2024 | 29,22 | 29,60 | 28,88 | 28,97 | 28,97 | 7468 |
| 21 may 2024 | 29,75 | 29,75 | 29,17 | 29,25 | 29,25 | 8455 |
| 20 may 2024 | 29,58 | 29,79 | 29,35 | 29,54 | 29,54 | 2701 |
| 17 may 2024 | 29,68 | 29,68 | 29,08 | 29,23 | 29,23 | 13.507 |
| 16 may 2024 | 29,00 | 29,58 | 28,76 | 29,53 | 29,53 | 16.496 |
| 15 may 2024 | 28,79 | 28,81 | 28,49 | 28,59 | 28,59 | 11.880 |
| 14 may 2024 | 28,37 | 28,64 | 28,37 | 28,60 | 28,60 | 9546 |
| 13 may 2024 | 27,81 | 28,78 | 27,81 | 28,28 | 28,28 | 7023 |
| 10 may 2024 | 28,08 | 28,22 | 27,86 | 27,86 | 27,86 | 6610 |
| 09 may 2024 | 27,72 | 28,01 | 27,72 | 27,90 | 27,90 | 5158 |
| 08 may 2024 | 28,70 | 28,75 | 27,69 | 27,88 | 27,88 | 19.291 |
| 07 may 2024 | 28,76 | 29,17 | 28,56 | 28,56 | 28,56 | 9241 |
| 06 may 2024 | 28,95 | 28,95 | 28,56 | 28,58 | 28,58 | 8638 |
| 06 may 2024 | 0.125 Dividendo | |||||
| 03 may 2024 | 28,61 | 28,78 | 28,50 | 28,64 | 28,51 | 8370 |
| 02 may 2024 | 28,69 | 28,86 | 28,28 | 28,40 | 28,27 | 13.080 |
| 30 abr 2024 | 29,40 | 29,45 | 28,54 | 28,54 | 28,42 | 16.106 |
| 29 abr 2024 | 29,83 | 29,94 | 29,10 | 29,25 | 29,12 | 8961 |
| 26 abr 2024 | 30,59 | 30,59 | 28,80 | 29,60 | 29,47 | 25.493 |
| 25 abr 2024 | 32,10 | 32,78 | 32,10 | 32,78 | 32,64 | 2933 |
| 24 abr 2024 | 32,35 | 32,75 | 32,25 | 32,34 | 32,20 | 6567 |
| 23 abr 2024 | 32,30 | 32,47 | 32,00 | 32,00 | 31,86 | 4145 |
| 22 abr 2024 | 32,20 | 32,47 | 32,10 | 32,23 | 32,09 | 5479 |
| 19 abr 2024 | 32,40 | 32,78 | 32,00 | 32,53 | 32,38 | 6934 |
| 18 abr 2024 | 33,44 | 33,60 | 32,66 | 32,90 | 32,76 | 3477 |
| 17 abr 2024 | 34,50 | 34,50 | 33,31 | 33,47 | 33,32 | 5933 |
| 16 abr 2024 | 34,19 | 34,42 | 33,83 | 34,32 | 34,17 | 2807 |
| 15 abr 2024 | 33,50 | 34,35 | 33,46 | 34,08 | 33,93 | 8903 |
| 12 abr 2024 | 35,15 | 35,30 | 33,65 | 33,65 | 33,50 | 6992 |
| 11 abr 2024 | 34,63 | 35,03 | 34,58 | 34,93 | 34,78 | 3293 |
| 10 abr 2024 | 35,44 | 35,71 | 34,51 | 34,51 | 34,36 | 7039 |
| 09 abr 2024 | 35,04 | 35,35 | 34,40 | 35,22 | 35,07 | 8444 |
| 08 abr 2024 | 35,60 | 35,80 | 34,95 | 34,95 | 34,80 | 7385 |
| 05 abr 2024 | 36,90 | 37,00 | 35,62 | 35,70 | 35,54 | 7876 |
| 04 abr 2024 | 37,00 | 37,46 | 36,78 | 36,79 | 36,63 | 18.854 |
| 03 abr 2024 | 39,30 | 39,30 | 37,25 | 37,28 | 37,12 | 23.997 |
| 02 abr 2024 | 41,10 | 41,54 | 40,53 | 40,69 | 40,51 | 16.573 |
| 28 mar 2024 | 40,24 | 41,19 | 40,24 | 40,81 | 40,63 | 11.247 |
| 27 mar 2024 | 38,94 | 40,31 | 38,81 | 40,12 | 39,94 | 2318 |
| 26 mar 2024 | 38,70 | 38,86 | 38,47 | 38,78 | 38,61 | 7056 |
| 25 mar 2024 | 38,51 | 38,90 | 37,55 | 38,58 | 38,41 | 10.511 |
| 22 mar 2024 | 39,44 | 39,62 | 39,00 | 39,35 | 39,18 | 4451 |
| 21 mar 2024 | 39,34 | 39,89 | 38,98 | 38,98 | 38,81 | 10.298 |
| 20 mar 2024 | 39,07 | 40,28 | 38,20 | 38,90 | 38,74 | 6307 |
| 19 mar 2024 | 39,33 | 39,35 | 38,30 | 39,12 | 38,95 | 3471 |
| 18 mar 2024 | 39,29 | 39,70 | 39,21 | 39,30 | 39,13 | 5510 |
| 15 mar 2024 | 39,36 | 39,49 | 38,95 | 39,24 | 39,07 | 3717 |
| 14 mar 2024 | 39,72 | 40,01 | 39,00 | 39,31 | 39,14 | 8453 |
| 13 mar 2024 | 41,20 | 41,20 | 39,51 | 39,51 | 39,33 | 8447 |
| 12 mar 2024 | 41,22 | 41,49 | 40,90 | 41,20 | 41,02 | 4315 |
| 11 mar 2024 | 40,45 | 41,09 | 39,95 | 41,09 | 40,91 | 11.518 |
| 08 mar 2024 | 42,58 | 43,10 | 40,35 | 40,42 | 40,24 | 16.576 |
| 07 mar 2024 | 40,96 | 42,35 | 40,86 | 42,02 | 41,84 | 11.570 |
| 06 mar 2024 | 39,98 | 41,10 | 39,96 | 40,65 | 40,47 | 8561 |
| 05 mar 2024 | 41,99 | 41,99 | 39,56 | 39,56 | 39,39 | 8452 |
| 04 mar 2024 | 40,51 | 42,71 | 40,42 | 42,12 | 41,93 | 14.706 |
| 01 mar 2024 | 39,94 | 40,67 | 39,80 | 40,60 | 40,42 | 10.064 |
| 29 feb 2024 | 38,50 | 39,63 | 38,37 | 39,63 | 39,46 | 3357 |
| 28 feb 2024 | 39,42 | 39,55 | 38,81 | 38,84 | 38,67 | 6224 |
| 27 feb 2024 | 39,70 | 39,86 | 39,20 | 39,40 | 39,23 | 6110 |
| 26 feb 2024 | 40,08 | 40,20 | 39,56 | 39,77 | 39,60 | 5098 |
| 23 feb 2024 | 39,90 | 40,20 | 39,56 | 39,87 | 39,69 | 10.831 |
| 22 feb 2024 | 40,98 | 41,45 | 39,47 | 39,80 | 39,63 | 17.306 |
| 21 feb 2024 | 41,28 | 41,29 | 39,83 | 39,92 | 39,74 | 1727 |
| 20 feb 2024 | 41,28 | 42,26 | 40,28 | 41,03 | 40,85 | 15.997 |
| 19 feb 2024 | 40,79 | 40,97 | 40,53 | 40,85 | 40,67 | 3670 |
| 16 feb 2024 | 41,10 | 41,14 | 40,28 | 40,58 | 40,41 | 7766 |
| 15 feb 2024 | 41,46 | 41,92 | 40,93 | 40,93 | 40,75 | 8153 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.