Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,58+1,38 (+3,27%)
A partir del 01:49PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 may 202242,1743,6142,0843,5843,5813.598.008
25 may 202241,4442,5241,3942,2042,2026.273.500
24 may 202241,7041,8941,1041,6741,6729.837.500
23 may 202241,6942,2541,3342,0042,0027.199.500
20 may 202242,2542,2940,3141,6541,6544.780.900
19 may 202242,3242,7041,7242,0142,0129.181.000
18 may 202243,9843,9842,2242,3542,3535.218.400
17 may 202243,8244,4243,6544,4044,4028.596.600
16 may 202243,4243,6142,7943,0843,0825.071.900
13 may 202243,4243,8442,9743,6043,6032.021.300
12 may 202242,7342,9142,0142,8442,8442.329.600
11 may 202244,0244,2942,7842,8342,8340.351.700
10 may 202244,3544,7443,5044,0144,0142.770.000
09 may 202243,8144,2042,8743,0743,0744.925.800
06 may 202244,4945,1543,8444,3044,3040.910.000
05 may 202245,6045,9144,1344,6044,6052.996.700
05 may 20220.365 Dividendo
04 may 202245,0646,6444,4146,5446,1744.625.600
03 may 202244,7945,4944,2345,0644,7140.158.400
02 may 202243,7244,9943,5144,9644,6145.446.500
29 abr 202244,9945,3643,5043,5943,2570.726.300
28 abr 202245,7947,2745,5446,8446,4741.097.000
27 abr 202245,4846,0645,0145,2244,8728.320.900
26 abr 202246,6946,8445,5145,5245,1635.356.600
25 abr 202246,2147,1446,1847,0646,6935.999.300
22 abr 202247,4547,6546,5046,5446,1728.219.900
21 abr 202248,6248,9047,4047,5047,1327.316.900
20 abr 202248,3648,7547,9848,1147,7322.787.100
19 abr 202246,6048,0046,3447,9347,5531.483.100
18 abr 202245,5346,8945,5246,6446,2725.593.100
14 abr 202246,7546,7545,6245,6745,3136.181.800
13 abr 202246,7547,2746,5547,0146,6422.171.300
12 abr 202247,3247,9146,4146,5046,1429.861.400
11 abr 202246,9047,3046,5346,5746,2030.352.500
08 abr 202247,2847,5846,8547,0246,6522.167.300
07 abr 202247,4347,9146,7747,5647,1924.117.000
06 abr 202247,4448,1747,2447,5447,1731.518.700
05 abr 202248,8348,9848,0248,1347,7525.779.200
04 abr 202248,1749,2347,9249,2048,8123.784.900
01 abr 202249,8349,9047,3348,1147,7346.598.600
31 mar 202251,2051,2649,5149,5649,1743.698.300
30 mar 202252,2552,5151,2251,4351,0324.623.300
29 mar 202252,0052,2951,2852,2551,8427.303.700
28 mar 202251,3651,5750,5651,5151,1122.932.400
25 mar 202250,6951,9850,4551,8351,4233.239.800
24 mar 202248,6651,6548,5951,6251,2251.677.900
23 mar 202248,4649,5848,0648,2747,8937.126.400
22 mar 202247,5048,4747,4048,3948,0127.923.300
21 mar 202247,4647,8947,0747,3947,0232.910.900
18 mar 202246,8247,6046,3547,4547,0846.237.100
17 mar 202246,3247,2945,7347,1446,7728.555.000
16 mar 202245,3046,6345,2746,6346,2638.885.500
15 mar 202244,5044,9044,0744,8144,4634.448.900
14 mar 202245,9045,9844,3044,4044,0535.993.900
11 mar 202247,1547,2845,7745,8345,4727.082.100
10 mar 202247,2947,3146,1646,6646,2936.456.000
09 mar 202248,4148,4646,8947,6347,2636.076.500
08 mar 202247,6948,7246,8947,5047,1344.813.900
07 mar 202248,0148,5447,6047,6847,3143.813.700
04 mar 202247,3748,2747,3748,0747,6938.310.700
03 mar 202248,1848,5547,6247,9347,5536.389.900
02 mar 202247,5248,9947,4848,8748,4946.936.500
01 mar 202247,5447,9046,2246,8246,4553.853.000
28 feb 202247,0047,8246,8547,7047,3341.946.100
25 feb 202246,9347,7946,2547,7147,3439.266.300
24 feb 202243,9046,7943,6346,7246,3572.740.100
23 feb 202245,1745,7144,5544,6544,3038.176.700
22 feb 202244,6945,4143,8544,6944,3457.093.300
18 feb 202246,1946,2144,5145,0444,6976.520.100
17 feb 202247,8648,2647,3847,5747,2032.030.600
16 feb 202248,0648,4947,6048,2347,8526.022.900
15 feb 202247,7048,4647,1948,4448,0635.837.900
14 feb 202247,9248,1847,1147,5847,2128.456.900
11 feb 202248,9549,1147,5047,6347,2637.208.200
10 feb 202249,1849,9348,7648,8648,4832.762.700
09 feb 202249,3349,9748,8349,9149,5235.217.300
08 feb 202247,9848,9447,9048,8148,4328.051.200
07 feb 202248,1348,6647,9648,1847,8027.558.500
04 feb 202247,8648,2447,1348,0147,6332.431.500
04 feb 20220.365 Dividendo
03 feb 202249,2549,6948,2548,2847,5442.145.800
02 feb 202248,2549,5848,0949,5148,7537.962.700
01 feb 202248,7849,0348,3648,9548,2035.386.100
31 ene 202247,6848,8747,3148,8248,0751.828.400
28 ene 202247,7148,2046,3047,7347,0061.945.400
27 ene 202249,9850,0647,7848,0547,3189.642.800
26 ene 202251,1352,7250,7551,6950,9054.895.400
25 ene 202251,0151,6250,2551,0050,2244.095.400
24 ene 202251,4852,1349,8851,9451,1464.198.400
21 ene 202252,0853,1351,9552,0451,2446.372.400
20 ene 202253,8654,0951,9452,0451,2428.582.600
19 ene 202254,6354,8553,5653,6252,8030.595.100
18 ene 202255,3155,6554,6854,7653,9235.313.800
14 ene 202254,8555,7754,5355,7054,8530.151.500
13 ene 202256,0056,2154,7754,9454,1029.605.400
12 ene 202256,1456,2854,8155,7454,8829.136.800
11 ene 202255,5056,0854,7355,9155,0539.795.200
10 ene 202253,9755,3153,3155,2154,3649.260.800
07 ene 202254,1954,3953,1553,4452,6230.717.200
06 ene 202254,6154,6753,4254,0153,1835.757.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...