INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jul. 202058,2058,7557,7058,4258,4220.681.600
08 jul. 202058,4558,7057,9358,6158,6113.277.900
07 jul. 202059,0759,5758,1458,3158,3115.996.500
06 jul. 202058,7259,6258,6059,5459,5420.536.700
02 jul. 202059,1959,8158,9759,1359,1315.578.600
01 jul. 202059,9160,0358,7658,8158,8114.748.100
30 jun. 202058,7159,9858,5459,8359,8331.542.100
29 jun. 202057,4758,3556,7658,2758,2722.150.300
26 jun. 202058,4958,7357,0757,5057,5038.477.500
25 jun. 202058,9859,0957,4858,5158,5121.906.900
24 jun. 202059,6459,8158,6759,0959,0927.764.500
23 jun. 202060,1960,4759,8659,9259,9222.809.600
22 jun. 202059,7360,5558,8360,0960,0922.846.000
19 jun. 202060,6560,8959,1059,6259,6260.336.100
18 jun. 202060,3560,5159,3260,0860,0824.899.700
17 jun. 202060,7461,2860,0660,4960,4920.442.300
16 jun. 202061,4961,6559,4960,4060,4023.226.600
15 jun. 202059,3360,3658,5860,1060,1029.651.700
12 jun. 202060,1160,9658,1259,3359,3330.404.600
11 jun. 202063,0763,3059,5259,7059,7026.998.200
10 jun. 202062,7964,2962,7563,8763,8721.367.800
09 jun. 202062,9963,7162,9063,0463,0423.594.100
08 jun. 202063,9764,1562,9463,6763,6721.546.200
05 jun. 202063,3665,1163,1664,3464,3426.813.100
04 jun. 202061,7463,4761,3462,9762,9722.010.100
03 jun. 202062,4562,5461,5361,9361,9316.737.300
02 jun. 202061,7062,1760,8362,1262,1220.702.400
01 jun. 202062,4962,6661,6661,8661,8614.317.700
29 may. 202061,9063,6661,6262,9362,9333.395.700
28 may. 202063,0063,4561,4961,7061,7017.253.500
27 may. 202062,3263,5961,0763,5663,5619.886.300
26 may. 202063,6864,1462,1262,3462,3420.933.600
22 may. 202061,9862,3261,4262,2662,2614.103.000
21 may. 202063,1063,8061,8261,9861,9820.987.700
20 may. 202061,1663,4961,0263,1063,1030.584.000
19 may. 202060,1361,7759,8560,2960,2921.865.000
18 may. 202059,7460,2859,3659,9259,9220.443.700
15 may. 202057,4058,3756,9658,2858,2821.373.300
14 may. 202057,3259,1556,1059,0859,0821.569.400
13 may. 202058,4559,2356,9057,7457,7421.065.000
12 may. 202060,2260,6458,2658,3958,3916.754.900
11 may. 202059,7460,8459,7160,1360,1318.663.600
08 may. 202059,6759,7859,0559,6759,6720.391.100
07 may. 202059,9360,1058,9259,1759,1714.733.500
06 may. 202059,0459,9558,9459,1859,1817.848.700
06 may. 20200.33 Dividendo
05 may. 202058,7959,3058,3558,7558,4217.252.100
04 may. 202057,1258,0756,3157,9957,6618.957.200
01 may. 202058,8359,3257,3157,4757,1521.194.800
30 abr. 202061,3761,5459,7559,9859,6426.256.000
29 abr. 202059,4462,0359,3261,8061,4530.451.500
28 abr. 202059,9960,2258,2658,7558,4228.784.700
27 abr. 202059,7259,8358,3959,4759,1425.902.200
24 abr. 202056,2059,4056,1059,2658,9350.220.500
23 abr. 202059,6760,1058,8159,0458,7135.092.000
22 abr. 202058,2760,5057,8160,1059,7623.443.700
21 abr. 202058,1158,6055,9356,3656,0425.248.000
20 abr. 202059,2860,0458,8959,1858,8526.420.300
17 abr. 202062,0262,1359,8360,3660,0227.385.600
16 abr. 202059,6160,9658,8160,7960,4524.433.500
15 abr. 202059,7459,8358,3958,8758,5422.841.600
14 abr. 202060,0460,9059,5160,6660,3225.674.000
13 abr. 202056,5758,7756,5758,7058,3723.251.900
09 abr. 202059,3659,7256,0657,1456,8240.515.400
08 abr. 202058,9959,5157,9158,9858,6526.719.500
07 abr. 202059,9461,4958,2158,4058,0741.410.000
06 abr. 202056,6358,7756,1258,4358,1032.323.400
03 abr. 202053,8555,1352,7354,1353,8323.906.100
02 abr. 202051,2954,5651,2254,3554,0427.810.000
01 abr. 202052,5054,6951,4351,8851,5929.586.600
31 mar. 202055,0655,8053,2254,1253,8248.074.700
30 mar. 202052,9956,1052,8355,4955,1831.628.600
27 mar. 202053,4254,6452,0752,3752,0831.633.500
26 mar. 202051,7455,9551,6655,5455,2341.459.800
25 mar. 202052,4853,7949,9151,2650,9741.106.100
24 mar. 202053,1454,6451,3552,4052,1150.019.800
23 mar. 202046,0250,4945,9149,5849,3046.698.500
20 mar. 202046,5149,4245,4745,8345,5752.344.000
19 mar. 202047,8449,2345,1645,9445,6844.538.000
18 mar. 202046,7150,0545,2047,6147,3449.309.900
17 mar. 202045,7651,6345,2050,0849,8052.085.200
16 mar. 202047,5152,2543,6344,6144,3653.878.900
13 mar. 202048,2655,0047,7454,4354,1248.805.100
12 mar. 202047,9950,0945,3745,5445,2850.661.700
11 mar. 202052,3953,5451,0151,6651,3738.563.500
10 mar. 202052,7654,0050,4353,9853,6836.569.000
09 mar. 202051,9252,7150,0050,8550,5656.197.000
06 mar. 202055,1856,0154,5455,7755,4636.259.200
05 mar. 202057,0658,6656,6156,9656,6429.099.200
04 mar. 202057,0158,7156,1658,6858,3529.223.100
03 mar. 202058,0359,0255,4055,9755,6649.740.300
02 mar. 202055,7958,2254,5258,1857,8543.140.300
28 feb. 202054,3056,3853,6055,5255,2160.728.000
27 feb. 202057,9358,5155,8055,8355,5242.208.600
26 feb. 202060,1160,8259,2759,6559,3126.190.100
25 feb. 202061,9962,2859,4659,7359,3934.495.700
24 feb. 202061,6162,7761,3261,7661,4126.903.100
21 feb. 202065,1865,2564,0464,3463,9820.775.900
20 feb. 202067,0467,2964,5665,4565,0826.452.600
19 feb. 202066,3967,2066,1867,1166,7313.551.200
*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