Mercados españoles cerrados
S&P 500
4.065,03 +86,30 (+2,17%) Nasdaq
11.767,45 +332,71 (+2,91%) NIKKEI 225
26.604,84 -72,96 (-0,27%) Dólar/Euro
1,0717 +0,0032 (+0,30%) Petróleo Brent
117,39 +3,36 (+2,95%) BTC-EUR
27.632,22 -304,42 (-1,09%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:49PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2022 | 42,17 | 43,61 | 42,08 | 43,58 | 43,58 | 13.598.008 |
| 25 may 2022 | 41,44 | 42,52 | 41,39 | 42,20 | 42,20 | 26.273.500 |
| 24 may 2022 | 41,70 | 41,89 | 41,10 | 41,67 | 41,67 | 29.837.500 |
| 23 may 2022 | 41,69 | 42,25 | 41,33 | 42,00 | 42,00 | 27.199.500 |
| 20 may 2022 | 42,25 | 42,29 | 40,31 | 41,65 | 41,65 | 44.780.900 |
| 19 may 2022 | 42,32 | 42,70 | 41,72 | 42,01 | 42,01 | 29.181.000 |
| 18 may 2022 | 43,98 | 43,98 | 42,22 | 42,35 | 42,35 | 35.218.400 |
| 17 may 2022 | 43,82 | 44,42 | 43,65 | 44,40 | 44,40 | 28.596.600 |
| 16 may 2022 | 43,42 | 43,61 | 42,79 | 43,08 | 43,08 | 25.071.900 |
| 13 may 2022 | 43,42 | 43,84 | 42,97 | 43,60 | 43,60 | 32.021.300 |
| 12 may 2022 | 42,73 | 42,91 | 42,01 | 42,84 | 42,84 | 42.329.600 |
| 11 may 2022 | 44,02 | 44,29 | 42,78 | 42,83 | 42,83 | 40.351.700 |
| 10 may 2022 | 44,35 | 44,74 | 43,50 | 44,01 | 44,01 | 42.770.000 |
| 09 may 2022 | 43,81 | 44,20 | 42,87 | 43,07 | 43,07 | 44.925.800 |
| 06 may 2022 | 44,49 | 45,15 | 43,84 | 44,30 | 44,30 | 40.910.000 |
| 05 may 2022 | 45,60 | 45,91 | 44,13 | 44,60 | 44,60 | 52.996.700 |
| 05 may 2022 | 0.365 Dividendo | |||||
| 04 may 2022 | 45,06 | 46,64 | 44,41 | 46,54 | 46,17 | 44.625.600 |
| 03 may 2022 | 44,79 | 45,49 | 44,23 | 45,06 | 44,71 | 40.158.400 |
| 02 may 2022 | 43,72 | 44,99 | 43,51 | 44,96 | 44,61 | 45.446.500 |
| 29 abr 2022 | 44,99 | 45,36 | 43,50 | 43,59 | 43,25 | 70.726.300 |
| 28 abr 2022 | 45,79 | 47,27 | 45,54 | 46,84 | 46,47 | 41.097.000 |
| 27 abr 2022 | 45,48 | 46,06 | 45,01 | 45,22 | 44,87 | 28.320.900 |
| 26 abr 2022 | 46,69 | 46,84 | 45,51 | 45,52 | 45,16 | 35.356.600 |
| 25 abr 2022 | 46,21 | 47,14 | 46,18 | 47,06 | 46,69 | 35.999.300 |
| 22 abr 2022 | 47,45 | 47,65 | 46,50 | 46,54 | 46,17 | 28.219.900 |
| 21 abr 2022 | 48,62 | 48,90 | 47,40 | 47,50 | 47,13 | 27.316.900 |
| 20 abr 2022 | 48,36 | 48,75 | 47,98 | 48,11 | 47,73 | 22.787.100 |
| 19 abr 2022 | 46,60 | 48,00 | 46,34 | 47,93 | 47,55 | 31.483.100 |
| 18 abr 2022 | 45,53 | 46,89 | 45,52 | 46,64 | 46,27 | 25.593.100 |
| 14 abr 2022 | 46,75 | 46,75 | 45,62 | 45,67 | 45,31 | 36.181.800 |
| 13 abr 2022 | 46,75 | 47,27 | 46,55 | 47,01 | 46,64 | 22.171.300 |
| 12 abr 2022 | 47,32 | 47,91 | 46,41 | 46,50 | 46,14 | 29.861.400 |
| 11 abr 2022 | 46,90 | 47,30 | 46,53 | 46,57 | 46,20 | 30.352.500 |
| 08 abr 2022 | 47,28 | 47,58 | 46,85 | 47,02 | 46,65 | 22.167.300 |
| 07 abr 2022 | 47,43 | 47,91 | 46,77 | 47,56 | 47,19 | 24.117.000 |
| 06 abr 2022 | 47,44 | 48,17 | 47,24 | 47,54 | 47,17 | 31.518.700 |
| 05 abr 2022 | 48,83 | 48,98 | 48,02 | 48,13 | 47,75 | 25.779.200 |
| 04 abr 2022 | 48,17 | 49,23 | 47,92 | 49,20 | 48,81 | 23.784.900 |
| 01 abr 2022 | 49,83 | 49,90 | 47,33 | 48,11 | 47,73 | 46.598.600 |
| 31 mar 2022 | 51,20 | 51,26 | 49,51 | 49,56 | 49,17 | 43.698.300 |
| 30 mar 2022 | 52,25 | 52,51 | 51,22 | 51,43 | 51,03 | 24.623.300 |
| 29 mar 2022 | 52,00 | 52,29 | 51,28 | 52,25 | 51,84 | 27.303.700 |
| 28 mar 2022 | 51,36 | 51,57 | 50,56 | 51,51 | 51,11 | 22.932.400 |
| 25 mar 2022 | 50,69 | 51,98 | 50,45 | 51,83 | 51,42 | 33.239.800 |
| 24 mar 2022 | 48,66 | 51,65 | 48,59 | 51,62 | 51,22 | 51.677.900 |
| 23 mar 2022 | 48,46 | 49,58 | 48,06 | 48,27 | 47,89 | 37.126.400 |
| 22 mar 2022 | 47,50 | 48,47 | 47,40 | 48,39 | 48,01 | 27.923.300 |
| 21 mar 2022 | 47,46 | 47,89 | 47,07 | 47,39 | 47,02 | 32.910.900 |
| 18 mar 2022 | 46,82 | 47,60 | 46,35 | 47,45 | 47,08 | 46.237.100 |
| 17 mar 2022 | 46,32 | 47,29 | 45,73 | 47,14 | 46,77 | 28.555.000 |
| 16 mar 2022 | 45,30 | 46,63 | 45,27 | 46,63 | 46,26 | 38.885.500 |
| 15 mar 2022 | 44,50 | 44,90 | 44,07 | 44,81 | 44,46 | 34.448.900 |
| 14 mar 2022 | 45,90 | 45,98 | 44,30 | 44,40 | 44,05 | 35.993.900 |
| 11 mar 2022 | 47,15 | 47,28 | 45,77 | 45,83 | 45,47 | 27.082.100 |
| 10 mar 2022 | 47,29 | 47,31 | 46,16 | 46,66 | 46,29 | 36.456.000 |
| 09 mar 2022 | 48,41 | 48,46 | 46,89 | 47,63 | 47,26 | 36.076.500 |
| 08 mar 2022 | 47,69 | 48,72 | 46,89 | 47,50 | 47,13 | 44.813.900 |
| 07 mar 2022 | 48,01 | 48,54 | 47,60 | 47,68 | 47,31 | 43.813.700 |
| 04 mar 2022 | 47,37 | 48,27 | 47,37 | 48,07 | 47,69 | 38.310.700 |
| 03 mar 2022 | 48,18 | 48,55 | 47,62 | 47,93 | 47,55 | 36.389.900 |
| 02 mar 2022 | 47,52 | 48,99 | 47,48 | 48,87 | 48,49 | 46.936.500 |
| 01 mar 2022 | 47,54 | 47,90 | 46,22 | 46,82 | 46,45 | 53.853.000 |
| 28 feb 2022 | 47,00 | 47,82 | 46,85 | 47,70 | 47,33 | 41.946.100 |
| 25 feb 2022 | 46,93 | 47,79 | 46,25 | 47,71 | 47,34 | 39.266.300 |
| 24 feb 2022 | 43,90 | 46,79 | 43,63 | 46,72 | 46,35 | 72.740.100 |
| 23 feb 2022 | 45,17 | 45,71 | 44,55 | 44,65 | 44,30 | 38.176.700 |
| 22 feb 2022 | 44,69 | 45,41 | 43,85 | 44,69 | 44,34 | 57.093.300 |
| 18 feb 2022 | 46,19 | 46,21 | 44,51 | 45,04 | 44,69 | 76.520.100 |
| 17 feb 2022 | 47,86 | 48,26 | 47,38 | 47,57 | 47,20 | 32.030.600 |
| 16 feb 2022 | 48,06 | 48,49 | 47,60 | 48,23 | 47,85 | 26.022.900 |
| 15 feb 2022 | 47,70 | 48,46 | 47,19 | 48,44 | 48,06 | 35.837.900 |
| 14 feb 2022 | 47,92 | 48,18 | 47,11 | 47,58 | 47,21 | 28.456.900 |
| 11 feb 2022 | 48,95 | 49,11 | 47,50 | 47,63 | 47,26 | 37.208.200 |
| 10 feb 2022 | 49,18 | 49,93 | 48,76 | 48,86 | 48,48 | 32.762.700 |
| 09 feb 2022 | 49,33 | 49,97 | 48,83 | 49,91 | 49,52 | 35.217.300 |
| 08 feb 2022 | 47,98 | 48,94 | 47,90 | 48,81 | 48,43 | 28.051.200 |
| 07 feb 2022 | 48,13 | 48,66 | 47,96 | 48,18 | 47,80 | 27.558.500 |
| 04 feb 2022 | 47,86 | 48,24 | 47,13 | 48,01 | 47,63 | 32.431.500 |
| 04 feb 2022 | 0.365 Dividendo | |||||
| 03 feb 2022 | 49,25 | 49,69 | 48,25 | 48,28 | 47,54 | 42.145.800 |
| 02 feb 2022 | 48,25 | 49,58 | 48,09 | 49,51 | 48,75 | 37.962.700 |
| 01 feb 2022 | 48,78 | 49,03 | 48,36 | 48,95 | 48,20 | 35.386.100 |
| 31 ene 2022 | 47,68 | 48,87 | 47,31 | 48,82 | 48,07 | 51.828.400 |
| 28 ene 2022 | 47,71 | 48,20 | 46,30 | 47,73 | 47,00 | 61.945.400 |
| 27 ene 2022 | 49,98 | 50,06 | 47,78 | 48,05 | 47,31 | 89.642.800 |
| 26 ene 2022 | 51,13 | 52,72 | 50,75 | 51,69 | 50,90 | 54.895.400 |
| 25 ene 2022 | 51,01 | 51,62 | 50,25 | 51,00 | 50,22 | 44.095.400 |
| 24 ene 2022 | 51,48 | 52,13 | 49,88 | 51,94 | 51,14 | 64.198.400 |
| 21 ene 2022 | 52,08 | 53,13 | 51,95 | 52,04 | 51,24 | 46.372.400 |
| 20 ene 2022 | 53,86 | 54,09 | 51,94 | 52,04 | 51,24 | 28.582.600 |
| 19 ene 2022 | 54,63 | 54,85 | 53,56 | 53,62 | 52,80 | 30.595.100 |
| 18 ene 2022 | 55,31 | 55,65 | 54,68 | 54,76 | 53,92 | 35.313.800 |
| 14 ene 2022 | 54,85 | 55,77 | 54,53 | 55,70 | 54,85 | 30.151.500 |
| 13 ene 2022 | 56,00 | 56,21 | 54,77 | 54,94 | 54,10 | 29.605.400 |
| 12 ene 2022 | 56,14 | 56,28 | 54,81 | 55,74 | 54,88 | 29.136.800 |
| 11 ene 2022 | 55,50 | 56,08 | 54,73 | 55,91 | 55,05 | 39.795.200 |
| 10 ene 2022 | 53,97 | 55,31 | 53,31 | 55,21 | 54,36 | 49.260.800 |
| 07 ene 2022 | 54,19 | 54,39 | 53,15 | 53,44 | 52,62 | 30.717.200 |
| 06 ene 2022 | 54,61 | 54,67 | 53,42 | 54,01 | 53,18 | 35.757.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
