Mercados españoles cerrados

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,46+0,56 (+1,04%)
Al cierre: 4:00PM EDT
54,43 -0,03 (-0,06%)
Después del cierre: 04:23PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 202154,2054,4953,8154,4654,4626.065.447
14 oct 202152,9054,0052,7353,9053,9026.567.900
13 oct 202152,3852,5851,8752,2652,2618.534.000
12 oct 202153,5753,7252,0152,1752,1732.784.300
11 oct 202153,8154,4153,4253,4453,4414.398.800
08 oct 202154,5554,5853,7053,8153,8116.064.100
07 oct 202154,3254,9954,1254,1854,1820.704.400
06 oct 202153,4854,0753,0753,9853,9820.059.600
05 oct 202153,5554,3453,4853,9553,9518.129.400
04 oct 202153,9354,3353,0853,4753,4727.353.300
01 oct 202153,6554,1153,0553,8653,8619.895.100
30 sept 202153,7653,9853,2653,2853,2820.519.200
29 sept 202154,0054,0553,1853,4953,4920.514.300
28 sept 202154,1854,5953,9654,0054,0024.691.300
27 sept 202153,9454,8753,8254,6654,6613.899.900
24 sept 202153,7854,4253,7354,2254,2212.976.200
23 sept 202153,7554,3053,6054,0354,0316.474.300
22 sept 202153,4053,8753,0053,5053,5018.594.100
21 sept 202153,2053,4552,8352,8752,8717.968.900
20 sept 202153,2153,5052,3252,9852,9835.051.900
17 sept 202154,5954,5953,6754,2654,2635.359.200
16 sept 202154,8654,9554,2454,8354,8319.863.100
15 sept 202154,6755,1554,4255,1255,1218.796.200
14 sept 202155,3755,4454,2754,5254,5222.072.700
13 sept 202154,6155,4954,4154,9954,9922.639.200
10 sept 202153,8554,9853,8153,8453,8420.307.000
09 sept 202153,6653,8953,3453,4053,4013.495.800
08 sept 202153,7353,9252,9953,5753,5718.235.100
07 sept 202153,5753,9553,4453,6553,6513.915.000
03 sept 202153,4454,0853,3253,5153,5113.456.200
02 sept 202153,8053,8953,3553,7353,7315.869.500
01 sept 202154,1154,1653,5353,6753,6718.615.000
31 ago 202154,4454,5053,6654,0654,0622.350.100
30 ago 202154,2654,8753,7653,9453,9414.581.300
27 ago 202153,3653,9452,9253,8953,8916.521.400
26 ago 202153,7553,7552,9753,1353,1319.570.000
25 ago 202154,0854,2353,7353,8153,8115.048.400
24 ago 202153,5653,9753,3153,8153,8120.348.800
23 ago 202152,5953,5452,4853,2353,2323.976.300
20 ago 202152,1652,3851,4252,0152,0125.719.900
19 ago 202152,0552,6751,5852,4452,4422.999.400
18 ago 202152,6053,0352,1152,1952,1915.061.700
17 ago 202153,1753,1852,2252,6952,6922.014.900
16 ago 202153,2353,4953,0053,4753,4717.690.300
13 ago 202153,5053,5653,0653,4953,4915.276.900
12 ago 202154,1754,1853,2653,5453,5415.070.100
11 ago 202154,2654,3653,8454,1454,1418.590.800
10 ago 202154,2454,3953,5153,9453,9416.215.700
09 ago 202154,0854,4153,8354,0554,0514.670.100
06 ago 202153,8654,1353,7353,9253,9219.252.600
05 ago 202153,9954,0253,5853,8953,8915.310.000
05 ago 20210.348 Dividendo
04 ago 202154,2554,4453,7053,9053,5517.612.700
03 ago 202153,8954,1653,2654,0653,7116.375.900
02 ago 202153,9954,4753,5453,6853,3318.098.100
30 jul 202153,6553,9053,2553,7253,3716.460.000
29 jul 202153,4854,1053,3253,7053,3516.886.600
28 jul 202153,0353,9252,9453,0752,7328.478.800
27 jul 202153,1253,2052,3153,1852,8439.878.000
26 jul 202152,8154,5452,7654,3153,9632.881.200
23 jul 202154,5854,7152,3253,0052,6667.742.300
22 jul 202156,0656,5455,6855,9655,6036.691.000
21 jul 202155,1856,2855,0156,2355,8718.497.200
20 jul 202154,9255,5654,2755,2454,8819.867.000
19 jul 202154,4154,8153,9754,6454,2927.007.700
16 jul 202156,0556,9354,9054,9754,6225.263.800
15 jul 202156,4056,4055,5755,8155,4518.917.000
14 jul 202157,1757,4656,3356,5256,1616.263.600
13 jul 202156,6257,3056,3456,8756,5015.716.000
12 jul 202156,2656,7656,1156,7356,3615.392.800
09 jul 202155,5156,1155,3155,9955,6318.708.000
08 jul 202155,3155,7254,7955,3955,0319.162.000
07 jul 202156,3756,4555,7155,9655,6014.857.400
06 jul 202156,9257,0155,7056,0955,7326.186.600
02 jul 202156,5556,9956,3256,7656,3917.219.400
01 jul 202156,1356,6455,8756,0155,6524.871.600
30 jun 202156,3456,3855,3956,1455,7829.891.600
29 jun 202157,5557,8355,8856,7556,3826.360.000
28 jun 202156,3657,7356,3457,4857,1122.480.900
25 jun 202156,0256,4155,7555,9155,5521.101.200
24 jun 202155,4956,1055,3456,0755,7121.209.700
23 jun 202155,8755,9755,2355,2654,9020.287.900
22 jun 202155,9456,2855,5055,8755,5118.682.800
21 jun 202155,7556,0455,3755,8755,5119.254.600
18 jun 202156,6856,7555,1055,6755,3155.118.300
17 jun 202157,0557,9056,7057,1856,8121.498.800
16 jun 202158,1558,3756,7757,2256,8521.879.700
15 jun 202158,2158,4257,8057,9957,6220.806.500
14 jun 202158,0258,2057,2358,1957,8121.784.500
11 jun 202157,4757,9456,9557,8557,4818.119.700
10 jun 202157,1558,0356,9357,3857,0126.738.100
09 jun 202157,3657,4856,9757,0056,6313.904.800
08 jun 202157,4557,6456,6057,0056,6333.254.500
07 jun 202157,4157,4456,7857,0956,7217.364.400
04 jun 202156,5557,7556,5457,3757,0021.493.800
03 jun 202156,9857,1056,0956,2455,8821.831.300
02 jun 202156,9157,6956,7657,4857,1118.483.600
01 jun 202157,6157,8256,5956,8956,5220.326.400
28 may 202157,5557,6556,9457,1256,7520.303.900
27 may 202157,1157,8857,0057,7357,3632.387.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...