INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 202052,9954,0852,8554,0254,022.626.795
27 mar. 202053,4254,6452,0752,3752,3731.627.100
26 mar. 202051,7455,9551,6655,5455,5441.459.800
25 mar. 202052,4853,7949,9151,2651,2641.106.100
24 mar. 202053,1454,6451,3552,4052,4050.019.800
23 mar. 202046,0250,4945,9149,5849,5846.698.500
20 mar. 202046,5149,4245,4745,8345,8352.344.000
19 mar. 202047,8449,2345,1645,9445,9444.538.000
18 mar. 202046,7150,0545,2047,6147,6149.309.900
17 mar. 202045,7651,6345,2050,0850,0852.085.200
16 mar. 202047,5152,2543,6344,6144,6153.878.900
13 mar. 202048,2655,0047,7454,4354,4348.805.100
12 mar. 202047,9950,0945,3745,5445,5450.661.700
11 mar. 202052,3953,5451,0151,6651,6638.563.500
10 mar. 202052,7654,0050,4353,9853,9836.569.000
09 mar. 202051,9252,7150,0050,8550,8556.197.000
06 mar. 202055,1856,0154,5455,7755,7736.259.200
05 mar. 202057,0658,6656,6156,9656,9629.099.200
04 mar. 202057,0158,7156,1658,6858,6829.223.100
03 mar. 202058,0359,0255,4055,9755,9749.740.300
02 mar. 202055,7958,2254,5258,1858,1843.140.300
28 feb. 202054,3056,3853,6055,5255,5260.728.000
27 feb. 202057,9358,5155,8055,8355,8342.226.900
26 feb. 202060,1160,8259,2759,6559,6526.190.100
25 feb. 202061,9962,2859,4659,7359,7334.495.700
24 feb. 202061,6162,7761,3261,7661,7626.903.100
21 feb. 202065,1865,2564,0464,3464,3420.775.900
20 feb. 202067,0467,2964,5665,4565,4526.452.600
19 feb. 202066,3967,2066,1867,1167,1113.551.200
18 feb. 202066,6666,6965,8866,1466,1412.758.400
14 feb. 202067,5267,8666,8267,2767,2713.405.500
13 feb. 202066,9967,6566,7467,4467,4411.602.700
12 feb. 202067,6068,0967,3167,4667,4615.586.600
11 feb. 202066,8367,7166,5767,4167,4117.975.600
10 feb. 202065,5666,4065,4466,3966,3922.299.300
07 feb. 202066,8667,3066,0166,0266,0218.134.600
06 feb. 202067,3067,4066,7767,0967,0917.408.000
06 feb. 20200.33 Dividendo
05 feb. 202066,6967,6066,1367,3467,0123.401.400
04 feb. 202065,7766,0664,9265,4665,1420.970.800
03 feb. 202064,4665,0464,3064,4264,1016.654.600
31 ene. 202065,8065,9863,6763,9363,6225.268.400
30 ene. 202065,6466,5064,9366,4766,1418.522.400
29 ene. 202067,6368,0666,1766,3366,0018.055.800
28 ene. 202066,5067,5865,9467,3166,9830.915.400
27 ene. 202066,7267,4265,6065,6965,3730.764.000
24 ene. 202066,5769,2966,4668,4768,1384.711.000
23 ene. 202062,8663,7162,8163,3263,0142.778.700
22 ene. 202061,0462,8560,9762,7362,4229.475.100
21 ene. 202059,8161,2559,7960,5560,2528.358.500
17 ene. 202059,9860,0059,2459,6059,3121.803.400
16 ene. 202059,2659,8459,0759,6659,3721.365.500
15 ene. 202059,3059,6558,7558,9458,6518.498.800
14 ene. 202059,4959,7459,1959,4359,1417.051.200
13 ene. 202059,1759,7859,0859,5959,3016.453.300
10 ene. 202059,5760,0858,8758,9458,6515.200.600
09 ene. 202059,0559,5158,8359,3059,0118.813.300
08 ene. 202058,8959,3258,5258,9758,6823.133.500
07 ene. 202059,7859,8058,8958,9358,6421.876.100
06 ene. 202059,5960,2059,3359,9359,6417.755.200
03 ene. 202059,8160,7059,8160,1059,8115.293.900
02 ene. 202060,2460,9760,2260,8460,5418.056.000
31 dic. 201959,6259,9359,3659,8559,5614.432.900
30 dic. 201959,9960,0559,3859,6259,3312.750.500
27 dic. 201959,9160,4859,9060,0859,7914.085.800
26 dic. 201959,4159,8559,3559,8259,5311.480.300
24 dic. 201959,2559,4859,1659,4159,126.313.200
23 dic. 201959,0659,7859,0459,2358,9423.593.000
20 dic. 201958,3259,0557,8958,9558,6649.953.000
19 dic. 201957,1757,9956,9757,9657,6818.865.100
18 dic. 201957,3957,4656,9457,1756,8928.261.000
17 dic. 201958,0058,1057,1357,3057,0221.653.100
16 dic. 201958,2158,5757,6557,7057,4219.131.200
13 dic. 201957,5558,3457,3857,7957,5122.795.200
12 dic. 201956,7558,0556,6157,5557,2727.883.300
11 dic. 201956,9157,1756,5857,0756,7920.051.100
10 dic. 201956,7156,8356,4456,5956,3116.157.900
09 dic. 201956,5456,9656,5056,5356,2514.298.600
06 dic. 201956,6656,9956,4256,8156,5316.476.800
05 dic. 201956,4156,4155,7656,0855,8117.673.700
04 dic. 201956,6656,6655,8656,0255,7518.881.400
03 dic. 201956,8656,8655,7556,0755,8025.737.400
02 dic. 201958,5558,6957,4757,6657,3819.154.500
29 nov. 201958,1558,3057,7958,0557,779.481.100
27 nov. 201958,5358,5957,9158,5158,2218.184.200
26 nov. 201958,9559,1358,4558,9058,6122.338.700
25 nov. 201958,0058,8458,0058,8158,5215.011.700
22 nov. 201958,3458,6557,4957,6157,3315.690.200
21 nov. 201957,4958,3057,4158,2257,9316.139.000
20 nov. 201958,2658,3657,3757,9057,6218.542.300
19 nov. 201958,4858,6557,7558,3558,0617.061.900
18 nov. 201957,7058,4857,5758,2557,9616.097.500
15 nov. 201958,1758,7057,6257,9657,6816.112.100
14 nov. 201957,6158,0457,5757,8157,5312.119.000
13 nov. 201957,8757,9757,3557,8957,6115.332.700
12 nov. 201958,4058,8058,0358,2057,9111.952.500
11 nov. 201957,9758,5057,9058,3558,0611.228.900
08 nov. 201957,8558,3057,3158,2757,9811.888.900
07 nov. 201958,0058,5557,8658,0557,7716.962.800
06 nov. 201957,4957,7156,9857,6057,3217.721.000
*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