Mercados españoles cerrados en 15 mins
IBEX 35
9.213,80 +143,10 (+1,58%) Euro Stoxx 50
4.285,53 +54,26 (+1,28%) Dólar/Euro
1,0910 +0,0063 (+0,58%) Petróleo Brent
79,11 +0,83 (+1,06%) Oro
1.990,80 +6,30 (+0,32%) Bitcoin EUR
26.065,29 +77,83 (+0,30%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 mar 2023 | 31,85 | 32,58 | 31,81 | 32,49 | 32,49 | 32.440.462 |
| 29 mar 2023 | 29,77 | 31,89 | 29,76 | 31,52 | 31,52 | 85.432.100 |
| 28 mar 2023 | 29,08 | 29,33 | 28,63 | 29,29 | 29,29 | 37.407.900 |
| 27 mar 2023 | 29,37 | 29,73 | 29,08 | 29,18 | 29,18 | 34.758.200 |
| 24 mar 2023 | 29,04 | 29,81 | 28,93 | 29,36 | 29,36 | 55.912.100 |
| 23 mar 2023 | 28,38 | 29,16 | 28,22 | 29,03 | 29,03 | 43.785.500 |
| 22 mar 2023 | 28,48 | 29,12 | 28,10 | 28,13 | 28,13 | 37.415.500 |
| 21 mar 2023 | 29,00 | 29,17 | 27,98 | 28,46 | 28,46 | 55.650.800 |
| 20 mar 2023 | 29,80 | 29,90 | 28,63 | 29,16 | 29,16 | 38.780.100 |
| 17 mar 2023 | 29,92 | 31,00 | 29,44 | 29,81 | 29,81 | 80.607.700 |
| 16 mar 2023 | 28,39 | 30,27 | 28,39 | 30,18 | 30,18 | 75.779.500 |
| 15 mar 2023 | 27,73 | 28,50 | 27,66 | 28,41 | 28,41 | 49.322.800 |
| 14 mar 2023 | 27,35 | 28,10 | 27,25 | 28,01 | 28,01 | 47.689.800 |
| 13 mar 2023 | 26,74 | 27,31 | 26,61 | 26,95 | 26,95 | 50.977.000 |
| 10 mar 2023 | 26,55 | 27,52 | 26,32 | 27,22 | 27,22 | 65.168.900 |
| 09 mar 2023 | 25,98 | 26,98 | 25,97 | 26,44 | 26,44 | 54.886.100 |
| 08 mar 2023 | 25,56 | 26,01 | 25,45 | 25,98 | 25,98 | 36.071.900 |
| 07 mar 2023 | 25,84 | 25,99 | 25,50 | 25,53 | 25,53 | 43.164.600 |
| 06 mar 2023 | 26,47 | 26,54 | 25,93 | 25,99 | 25,99 | 37.879.800 |
| 03 mar 2023 | 26,20 | 26,48 | 26,01 | 26,40 | 26,40 | 36.729.200 |
| 02 mar 2023 | 25,21 | 26,30 | 25,12 | 26,20 | 26,20 | 48.309.300 |
| 01 mar 2023 | 25,03 | 25,92 | 24,97 | 25,33 | 25,33 | 47.823.400 |
| 28 feb 2023 | 24,94 | 25,12 | 24,73 | 24,93 | 24,93 | 50.255.300 |
| 27 feb 2023 | 25,55 | 25,58 | 24,88 | 24,90 | 24,90 | 37.657.000 |
| 24 feb 2023 | 25,22 | 25,35 | 24,92 | 25,14 | 25,14 | 44.089.900 |
| 23 feb 2023 | 25,78 | 26,08 | 25,32 | 25,61 | 25,61 | 56.473.200 |
| 22 feb 2023 | 25,91 | 26,90 | 25,30 | 25,47 | 25,47 | 89.195.300 |
| 21 feb 2023 | 27,11 | 27,27 | 26,04 | 26,06 | 26,06 | 63.668.400 |
| 17 feb 2023 | 28,00 | 28,07 | 27,38 | 27,61 | 27,61 | 32.086.200 |
| 16 feb 2023 | 28,50 | 28,83 | 28,13 | 28,20 | 28,20 | 28.972.500 |
| 15 feb 2023 | 28,36 | 28,88 | 28,16 | 28,85 | 28,85 | 23.359.400 |
| 14 feb 2023 | 28,38 | 28,72 | 27,99 | 28,64 | 28,64 | 27.928.900 |
| 13 feb 2023 | 27,87 | 28,55 | 27,72 | 28,55 | 28,55 | 32.347.500 |
| 10 feb 2023 | 27,63 | 27,99 | 27,34 | 27,80 | 27,80 | 31.232.500 |
| 09 feb 2023 | 28,68 | 28,82 | 27,57 | 27,73 | 27,73 | 43.906.400 |
| 08 feb 2023 | 28,95 | 29,12 | 28,21 | 28,24 | 28,24 | 36.479.100 |
| 07 feb 2023 | 28,65 | 29,27 | 28,43 | 29,05 | 29,05 | 50.780.800 |
| 06 feb 2023 | 29,55 | 29,65 | 28,61 | 28,69 | 28,69 | 48.726.400 |
| 06 feb 2023 | 0.365 Dividendo | |||||
| 03 feb 2023 | 29,62 | 31,17 | 29,53 | 30,32 | 29,95 | 57.603.100 |
| 02 feb 2023 | 29,25 | 30,30 | 28,80 | 30,19 | 29,83 | 62.230.700 |
| 01 feb 2023 | 27,89 | 29,43 | 27,68 | 29,07 | 28,72 | 63.330.600 |
| 31 ene 2023 | 27,78 | 28,29 | 27,53 | 28,26 | 27,92 | 52.621.600 |
| 30 ene 2023 | 27,72 | 28,51 | 27,67 | 27,95 | 27,61 | 55.145.800 |
| 27 ene 2023 | 27,07 | 28,24 | 26,78 | 28,16 | 27,82 | 148.548.200 |
| 26 ene 2023 | 30,06 | 30,11 | 29,33 | 30,09 | 29,73 | 56.088.100 |
| 25 ene 2023 | 29,52 | 29,89 | 29,17 | 29,70 | 29,34 | 28.268.000 |
| 24 ene 2023 | 29,94 | 30,19 | 29,73 | 29,92 | 29,56 | 24.855.100 |
| 23 ene 2023 | 29,33 | 30,49 | 29,18 | 30,27 | 29,91 | 38.795.800 |
| 20 ene 2023 | 28,42 | 29,23 | 28,25 | 29,22 | 28,87 | 35.158.500 |
| 19 ene 2023 | 28,61 | 28,76 | 28,24 | 28,42 | 28,08 | 36.886.600 |
| 18 ene 2023 | 29,80 | 29,82 | 28,63 | 28,81 | 28,46 | 44.199.600 |
| 17 ene 2023 | 30,18 | 30,26 | 29,52 | 29,60 | 29,24 | 34.759.100 |
| 13 ene 2023 | 29,97 | 30,17 | 29,81 | 30,11 | 29,75 | 31.361.900 |
| 12 ene 2023 | 29,98 | 30,38 | 29,47 | 30,29 | 29,93 | 28.963.900 |
| 11 ene 2023 | 29,68 | 29,88 | 29,00 | 29,85 | 29,49 | 30.375.400 |
| 10 ene 2023 | 29,24 | 29,51 | 28,92 | 29,44 | 29,09 | 23.008.100 |
| 09 ene 2023 | 28,84 | 29,87 | 28,84 | 29,31 | 28,96 | 37.493.200 |
| 06 ene 2023 | 27,93 | 28,83 | 27,38 | 28,73 | 28,38 | 31.788.600 |
| 05 ene 2023 | 27,44 | 27,78 | 27,38 | 27,56 | 27,23 | 33.552.600 |
| 04 ene 2023 | 27,41 | 27,92 | 27,16 | 27,68 | 27,35 | 37.665.200 |
| 03 ene 2023 | 27,05 | 27,07 | 26,37 | 26,73 | 26,41 | 31.308.000 |
| 30 dic 2022 | 25,90 | 26,46 | 25,80 | 26,43 | 26,11 | 31.030.100 |
| 29 dic 2022 | 25,77 | 26,29 | 25,75 | 26,21 | 25,89 | 30.944.800 |
| 28 dic 2022 | 25,84 | 26,12 | 25,50 | 25,54 | 25,23 | 26.176.900 |
| 27 dic 2022 | 25,85 | 26,10 | 25,65 | 25,94 | 25,63 | 29.548.100 |
| 23 dic 2022 | 25,92 | 26,19 | 25,68 | 26,09 | 25,78 | 23.600.900 |
| 22 dic 2022 | 26,45 | 26,45 | 25,35 | 25,97 | 25,66 | 47.478.300 |
| 21 dic 2022 | 26,59 | 26,97 | 26,58 | 26,83 | 26,51 | 28.100.900 |
| 20 dic 2022 | 26,54 | 26,87 | 26,42 | 26,44 | 26,12 | 31.863.300 |
| 19 dic 2022 | 26,90 | 26,97 | 26,50 | 26,79 | 26,47 | 37.662.500 |
| 16 dic 2022 | 27,00 | 27,14 | 26,45 | 26,92 | 26,60 | 81.104.200 |
| 15 dic 2022 | 27,94 | 28,00 | 27,12 | 27,15 | 26,82 | 45.682.700 |
| 14 dic 2022 | 28,51 | 29,12 | 28,01 | 28,26 | 27,92 | 37.141.100 |
| 13 dic 2022 | 29,79 | 30,09 | 28,37 | 28,73 | 28,38 | 58.546.800 |
| 12 dic 2022 | 28,13 | 28,71 | 27,86 | 28,69 | 28,34 | 35.117.900 |
| 09 dic 2022 | 28,39 | 28,78 | 28,19 | 28,24 | 27,90 | 25.641.300 |
| 08 dic 2022 | 28,32 | 28,60 | 28,07 | 28,44 | 28,10 | 28.486.100 |
| 07 dic 2022 | 28,28 | 28,55 | 28,15 | 28,33 | 27,99 | 28.239.900 |
| 06 dic 2022 | 29,19 | 29,31 | 28,34 | 28,60 | 28,26 | 27.701.200 |
| 05 dic 2022 | 29,42 | 29,75 | 28,89 | 29,17 | 28,82 | 34.040.400 |
| 02 dic 2022 | 29,17 | 29,43 | 28,71 | 29,41 | 29,06 | 31.546.000 |
| 01 dic 2022 | 30,24 | 30,48 | 29,52 | 29,83 | 29,47 | 38.896.300 |
| 30 nov 2022 | 28,77 | 30,08 | 28,22 | 30,07 | 29,71 | 72.072.500 |
| 29 nov 2022 | 28,85 | 29,18 | 28,74 | 28,90 | 28,55 | 24.361.500 |
| 28 nov 2022 | 29,10 | 29,19 | 28,54 | 28,73 | 28,38 | 28.267.900 |
| 25 nov 2022 | 29,68 | 29,68 | 29,34 | 29,34 | 28,99 | 11.314.900 |
| 23 nov 2022 | 29,73 | 30,08 | 29,49 | 29,67 | 29,31 | 23.143.900 |
| 22 nov 2022 | 29,14 | 29,86 | 29,06 | 29,82 | 29,46 | 25.584.100 |
| 21 nov 2022 | 29,66 | 29,72 | 28,91 | 28,94 | 28,59 | 36.086.800 |
| 18 nov 2022 | 30,26 | 30,26 | 29,61 | 29,87 | 29,51 | 27.122.200 |
| 17 nov 2022 | 29,07 | 29,95 | 29,00 | 29,89 | 29,53 | 31.983.300 |
| 16 nov 2022 | 30,11 | 30,23 | 29,44 | 29,53 | 29,17 | 35.582.800 |
| 15 nov 2022 | 31,10 | 31,34 | 30,17 | 30,71 | 30,34 | 40.933.200 |
| 14 nov 2022 | 30,34 | 30,99 | 30,18 | 30,35 | 29,98 | 39.395.300 |
| 11 nov 2022 | 28,93 | 30,63 | 28,87 | 30,43 | 30,06 | 49.826.500 |
| 10 nov 2022 | 28,88 | 29,83 | 28,65 | 29,76 | 29,40 | 62.943.900 |
| 09 nov 2022 | 28,22 | 28,30 | 27,52 | 27,52 | 27,19 | 30.544.800 |
| 08 nov 2022 | 28,76 | 28,95 | 27,93 | 28,48 | 28,14 | 36.258.000 |
| 07 nov 2022 | 28,36 | 28,47 | 27,89 | 28,41 | 28,07 | 34.389.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
