Mercados españoles cerrados en 15 mins

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,49+0,97 (+3,09%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202331,8532,5831,8132,4932,4932.440.462
29 mar 202329,7731,8929,7631,5231,5285.432.100
28 mar 202329,0829,3328,6329,2929,2937.407.900
27 mar 202329,3729,7329,0829,1829,1834.758.200
24 mar 202329,0429,8128,9329,3629,3655.912.100
23 mar 202328,3829,1628,2229,0329,0343.785.500
22 mar 202328,4829,1228,1028,1328,1337.415.500
21 mar 202329,0029,1727,9828,4628,4655.650.800
20 mar 202329,8029,9028,6329,1629,1638.780.100
17 mar 202329,9231,0029,4429,8129,8180.607.700
16 mar 202328,3930,2728,3930,1830,1875.779.500
15 mar 202327,7328,5027,6628,4128,4149.322.800
14 mar 202327,3528,1027,2528,0128,0147.689.800
13 mar 202326,7427,3126,6126,9526,9550.977.000
10 mar 202326,5527,5226,3227,2227,2265.168.900
09 mar 202325,9826,9825,9726,4426,4454.886.100
08 mar 202325,5626,0125,4525,9825,9836.071.900
07 mar 202325,8425,9925,5025,5325,5343.164.600
06 mar 202326,4726,5425,9325,9925,9937.879.800
03 mar 202326,2026,4826,0126,4026,4036.729.200
02 mar 202325,2126,3025,1226,2026,2048.309.300
01 mar 202325,0325,9224,9725,3325,3347.823.400
28 feb 202324,9425,1224,7324,9324,9350.255.300
27 feb 202325,5525,5824,8824,9024,9037.657.000
24 feb 202325,2225,3524,9225,1425,1444.089.900
23 feb 202325,7826,0825,3225,6125,6156.473.200
22 feb 202325,9126,9025,3025,4725,4789.195.300
21 feb 202327,1127,2726,0426,0626,0663.668.400
17 feb 202328,0028,0727,3827,6127,6132.086.200
16 feb 202328,5028,8328,1328,2028,2028.972.500
15 feb 202328,3628,8828,1628,8528,8523.359.400
14 feb 202328,3828,7227,9928,6428,6427.928.900
13 feb 202327,8728,5527,7228,5528,5532.347.500
10 feb 202327,6327,9927,3427,8027,8031.232.500
09 feb 202328,6828,8227,5727,7327,7343.906.400
08 feb 202328,9529,1228,2128,2428,2436.479.100
07 feb 202328,6529,2728,4329,0529,0550.780.800
06 feb 202329,5529,6528,6128,6928,6948.726.400
06 feb 20230.365 Dividendo
03 feb 202329,6231,1729,5330,3229,9557.603.100
02 feb 202329,2530,3028,8030,1929,8362.230.700
01 feb 202327,8929,4327,6829,0728,7263.330.600
31 ene 202327,7828,2927,5328,2627,9252.621.600
30 ene 202327,7228,5127,6727,9527,6155.145.800
27 ene 202327,0728,2426,7828,1627,82148.548.200
26 ene 202330,0630,1129,3330,0929,7356.088.100
25 ene 202329,5229,8929,1729,7029,3428.268.000
24 ene 202329,9430,1929,7329,9229,5624.855.100
23 ene 202329,3330,4929,1830,2729,9138.795.800
20 ene 202328,4229,2328,2529,2228,8735.158.500
19 ene 202328,6128,7628,2428,4228,0836.886.600
18 ene 202329,8029,8228,6328,8128,4644.199.600
17 ene 202330,1830,2629,5229,6029,2434.759.100
13 ene 202329,9730,1729,8130,1129,7531.361.900
12 ene 202329,9830,3829,4730,2929,9328.963.900
11 ene 202329,6829,8829,0029,8529,4930.375.400
10 ene 202329,2429,5128,9229,4429,0923.008.100
09 ene 202328,8429,8728,8429,3128,9637.493.200
06 ene 202327,9328,8327,3828,7328,3831.788.600
05 ene 202327,4427,7827,3827,5627,2333.552.600
04 ene 202327,4127,9227,1627,6827,3537.665.200
03 ene 202327,0527,0726,3726,7326,4131.308.000
30 dic 202225,9026,4625,8026,4326,1131.030.100
29 dic 202225,7726,2925,7526,2125,8930.944.800
28 dic 202225,8426,1225,5025,5425,2326.176.900
27 dic 202225,8526,1025,6525,9425,6329.548.100
23 dic 202225,9226,1925,6826,0925,7823.600.900
22 dic 202226,4526,4525,3525,9725,6647.478.300
21 dic 202226,5926,9726,5826,8326,5128.100.900
20 dic 202226,5426,8726,4226,4426,1231.863.300
19 dic 202226,9026,9726,5026,7926,4737.662.500
16 dic 202227,0027,1426,4526,9226,6081.104.200
15 dic 202227,9428,0027,1227,1526,8245.682.700
14 dic 202228,5129,1228,0128,2627,9237.141.100
13 dic 202229,7930,0928,3728,7328,3858.546.800
12 dic 202228,1328,7127,8628,6928,3435.117.900
09 dic 202228,3928,7828,1928,2427,9025.641.300
08 dic 202228,3228,6028,0728,4428,1028.486.100
07 dic 202228,2828,5528,1528,3327,9928.239.900
06 dic 202229,1929,3128,3428,6028,2627.701.200
05 dic 202229,4229,7528,8929,1728,8234.040.400
02 dic 202229,1729,4328,7129,4129,0631.546.000
01 dic 202230,2430,4829,5229,8329,4738.896.300
30 nov 202228,7730,0828,2230,0729,7172.072.500
29 nov 202228,8529,1828,7428,9028,5524.361.500
28 nov 202229,1029,1928,5428,7328,3828.267.900
25 nov 202229,6829,6829,3429,3428,9911.314.900
23 nov 202229,7330,0829,4929,6729,3123.143.900
22 nov 202229,1429,8629,0629,8229,4625.584.100
21 nov 202229,6629,7228,9128,9428,5936.086.800
18 nov 202230,2630,2629,6129,8729,5127.122.200
17 nov 202229,0729,9529,0029,8929,5331.983.300
16 nov 202230,1130,2329,4429,5329,1735.582.800
15 nov 202231,1031,3430,1730,7130,3440.933.200
14 nov 202230,3430,9930,1830,3529,9839.395.300
11 nov 202228,9330,6328,8730,4330,0649.826.500
10 nov 202228,8829,8328,6529,7629,4062.943.900
09 nov 202228,2228,3027,5227,5227,1930.544.800
08 nov 202228,7628,9527,9328,4828,1436.258.000
07 nov 202228,3628,4727,8928,4128,0734.389.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...