INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202066,5769,2966,4668,4768,4784.677.400
23 ene. 202062,8663,7162,8163,3263,3242.778.700
22 ene. 202061,0462,8560,9762,7362,7329.475.100
21 ene. 202059,8161,2559,7960,5560,5528.358.500
17 ene. 202059,9860,0059,2459,6059,6021.803.400
16 ene. 202059,2659,8459,0759,6659,6621.365.500
15 ene. 202059,3059,6558,7558,9458,9418.498.800
14 ene. 202059,4959,7459,1959,4359,4317.051.200
13 ene. 202059,1759,7859,0859,5959,5916.453.300
10 ene. 202059,5760,0858,8758,9458,9415.200.600
09 ene. 202059,0559,5158,8359,3059,3018.813.300
08 ene. 202058,8959,3258,5258,9758,9723.133.500
07 ene. 202059,7859,8058,8958,9358,9321.876.100
06 ene. 202059,5960,2059,3359,9359,9317.755.200
03 ene. 202059,8160,7059,8160,1060,1015.293.900
02 ene. 202060,2460,9760,2260,8460,8418.056.000
31 dic. 201959,6259,9359,3659,8559,8514.432.900
30 dic. 201959,9960,0559,3859,6259,6212.750.500
27 dic. 201959,9160,4859,9060,0860,0814.085.800
26 dic. 201959,4159,8559,3559,8259,8211.480.300
24 dic. 201959,2559,4859,1659,4159,416.313.200
23 dic. 201959,0659,7859,0459,2359,2323.593.000
20 dic. 201958,3259,0557,8958,9558,9549.953.000
19 dic. 201957,1757,9956,9757,9657,9618.865.100
18 dic. 201957,3957,4656,9457,1757,1728.261.000
17 dic. 201958,0058,1057,1357,3057,3021.653.100
16 dic. 201958,2158,5757,6557,7057,7019.131.200
13 dic. 201957,5558,3457,3857,7957,7922.795.200
12 dic. 201956,7558,0556,6157,5557,5527.883.300
11 dic. 201956,9157,1756,5857,0757,0720.051.100
10 dic. 201956,7156,8356,4456,5956,5916.157.900
09 dic. 201956,5456,9656,5056,5356,5314.298.600
06 dic. 201956,6656,9956,4256,8156,8116.476.800
05 dic. 201956,4156,4155,7656,0856,0817.673.700
04 dic. 201956,6656,6655,8656,0256,0218.881.400
03 dic. 201956,8656,8655,7556,0756,0725.737.400
02 dic. 201958,5558,6957,4757,6657,6619.154.500
29 nov. 201958,1558,3057,7958,0558,059.481.100
27 nov. 201958,5358,5957,9158,5158,5118.184.200
26 nov. 201958,9559,1358,4558,9058,9022.338.700
25 nov. 201958,0058,8458,0058,8158,8115.011.700
22 nov. 201958,3458,6557,4957,6157,6115.690.200
21 nov. 201957,4958,3057,4158,2258,2216.139.000
20 nov. 201958,2658,3657,3757,9057,9018.542.300
19 nov. 201958,4858,6557,7558,3558,3517.061.900
18 nov. 201957,7058,4857,5758,2558,2516.097.500
15 nov. 201958,1758,7057,6257,9657,9616.112.100
14 nov. 201957,6158,0457,5757,8157,8112.119.000
13 nov. 201957,8757,9757,3557,8957,8915.332.700
12 nov. 201958,4058,8058,0358,2058,2011.952.500
11 nov. 201957,9758,5057,9058,3558,3511.228.900
08 nov. 201957,8558,3057,3158,2758,2711.888.900
07 nov. 201958,0058,5557,8658,0558,0516.962.800
06 nov. 201957,4957,7156,9857,6057,6017.721.000
06 nov. 20190.315 Dividendo
05 nov. 201957,4758,3557,2157,5557,2420.865.400
04 nov. 201956,9357,8056,8557,6157,2919.068.000
01 nov. 201955,9456,6555,6256,5156,2017.953.500
31 oct. 201956,3356,6055,6256,5356,2219.249.700
30 oct. 201956,3256,6355,6256,6056,2915.248.000
29 oct. 201956,3757,2456,2456,3456,0318.155.800
28 oct. 201956,3856,8156,0656,7656,4532.307.500
25 oct. 201954,1956,6153,9256,4656,1559.767.700
24 oct. 201952,0952,4351,4352,2351,9423.413.000
23 oct. 201951,3751,9651,2051,7251,4415.887.500
22 oct. 201951,9052,3251,8952,0151,7313.114.300
21 oct. 201951,5252,1751,3452,1351,8412.189.000
18 oct. 201951,7551,8251,0351,3651,0816.974.100
17 oct. 201952,6452,8451,3851,8651,5816.533.900
16 oct. 201952,3552,5652,1252,4552,1614.769.300
15 oct. 201951,9353,0751,8352,6552,3618.878.100
14 oct. 201951,9051,9551,4451,6451,3615.016.800
11 oct. 201952,0052,7951,8252,0951,8024.072.500
10 oct. 201950,4151,7850,4051,1150,8313.907.900
09 oct. 201950,4750,7950,1550,4850,2011.834.900
08 oct. 201950,1650,4849,6149,7349,4617.409.100
07 oct. 201950,7051,2350,5650,6250,3412.081.400
04 oct. 201950,3550,9750,0350,9250,6412.644.900
03 oct. 201949,5050,0748,5350,0349,7616.320.100
02 oct. 201950,3150,3748,9849,3949,1220.078.700
01 oct. 201951,9752,2450,4350,7650,4818.413.100
30 sept. 201951,1951,6050,9451,5351,2513.652.100
27 sept. 201950,6351,2250,3450,7850,5014.845.700
26 sept. 201950,9851,1550,3450,9250,6411.351.800
25 sept. 201949,7551,2149,4251,0250,7419.486.700
24 sept. 201951,1051,1849,6449,8249,5528.197.400
23 sept. 201950,8351,2350,3950,9050,6218.916.600
20 sept. 201951,6051,8850,5650,7250,4437.067.900
19 sept. 201951,7051,9951,5051,5751,2911.428.400
18 sept. 201952,1352,1351,1651,7451,4614.906.800
17 sept. 201952,0552,1451,3551,9551,6719.641.100
16 sept. 201951,9052,2951,7052,2051,9113.354.600
13 sept. 201952,7653,0052,2352,5452,2518.010.800
12 sept. 201953,0053,3352,0753,0152,7223.308.700
11 sept. 201951,6052,7951,3852,7952,5018.968.900
10 sept. 201951,3351,8450,8351,8251,5418.532.000
09 sept. 201951,0652,0351,0251,5951,3120.749.700
06 sept. 201950,2550,9950,0750,9250,6417.067.900
05 sept. 201949,9351,1749,8750,1049,8330.014.200
04 sept. 201947,5648,9547,5448,9248,6523.450.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines