Correo

INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
24 ene. 2020	66,57	69,29	66,46	68,47	68,47	84.677.400
23 ene. 2020	62,86	63,71	62,81	63,32	63,32	42.778.700
22 ene. 2020	61,04	62,85	60,97	62,73	62,73	29.475.100
21 ene. 2020	59,81	61,25	59,79	60,55	60,55	28.358.500
17 ene. 2020	59,98	60,00	59,24	59,60	59,60	21.803.400
16 ene. 2020	59,26	59,84	59,07	59,66	59,66	21.365.500
15 ene. 2020	59,30	59,65	58,75	58,94	58,94	18.498.800
14 ene. 2020	59,49	59,74	59,19	59,43	59,43	17.051.200
13 ene. 2020	59,17	59,78	59,08	59,59	59,59	16.453.300
10 ene. 2020	59,57	60,08	58,87	58,94	58,94	15.200.600
09 ene. 2020	59,05	59,51	58,83	59,30	59,30	18.813.300
08 ene. 2020	58,89	59,32	58,52	58,97	58,97	23.133.500
07 ene. 2020	59,78	59,80	58,89	58,93	58,93	21.876.100
06 ene. 2020	59,59	60,20	59,33	59,93	59,93	17.755.200
03 ene. 2020	59,81	60,70	59,81	60,10	60,10	15.293.900
02 ene. 2020	60,24	60,97	60,22	60,84	60,84	18.056.000
31 dic. 2019	59,62	59,93	59,36	59,85	59,85	14.432.900
30 dic. 2019	59,99	60,05	59,38	59,62	59,62	12.750.500
27 dic. 2019	59,91	60,48	59,90	60,08	60,08	14.085.800
26 dic. 2019	59,41	59,85	59,35	59,82	59,82	11.480.300
24 dic. 2019	59,25	59,48	59,16	59,41	59,41	6.313.200
23 dic. 2019	59,06	59,78	59,04	59,23	59,23	23.593.000
20 dic. 2019	58,32	59,05	57,89	58,95	58,95	49.953.000
19 dic. 2019	57,17	57,99	56,97	57,96	57,96	18.865.100
18 dic. 2019	57,39	57,46	56,94	57,17	57,17	28.261.000
17 dic. 2019	58,00	58,10	57,13	57,30	57,30	21.653.100
16 dic. 2019	58,21	58,57	57,65	57,70	57,70	19.131.200
13 dic. 2019	57,55	58,34	57,38	57,79	57,79	22.795.200
12 dic. 2019	56,75	58,05	56,61	57,55	57,55	27.883.300
11 dic. 2019	56,91	57,17	56,58	57,07	57,07	20.051.100
10 dic. 2019	56,71	56,83	56,44	56,59	56,59	16.157.900
09 dic. 2019	56,54	56,96	56,50	56,53	56,53	14.298.600
06 dic. 2019	56,66	56,99	56,42	56,81	56,81	16.476.800
05 dic. 2019	56,41	56,41	55,76	56,08	56,08	17.673.700
04 dic. 2019	56,66	56,66	55,86	56,02	56,02	18.881.400
03 dic. 2019	56,86	56,86	55,75	56,07	56,07	25.737.400
02 dic. 2019	58,55	58,69	57,47	57,66	57,66	19.154.500
29 nov. 2019	58,15	58,30	57,79	58,05	58,05	9.481.100
27 nov. 2019	58,53	58,59	57,91	58,51	58,51	18.184.200
26 nov. 2019	58,95	59,13	58,45	58,90	58,90	22.338.700
25 nov. 2019	58,00	58,84	58,00	58,81	58,81	15.011.700
22 nov. 2019	58,34	58,65	57,49	57,61	57,61	15.690.200
21 nov. 2019	57,49	58,30	57,41	58,22	58,22	16.139.000
20 nov. 2019	58,26	58,36	57,37	57,90	57,90	18.542.300
19 nov. 2019	58,48	58,65	57,75	58,35	58,35	17.061.900
18 nov. 2019	57,70	58,48	57,57	58,25	58,25	16.097.500
15 nov. 2019	58,17	58,70	57,62	57,96	57,96	16.112.100
14 nov. 2019	57,61	58,04	57,57	57,81	57,81	12.119.000
13 nov. 2019	57,87	57,97	57,35	57,89	57,89	15.332.700
12 nov. 2019	58,40	58,80	58,03	58,20	58,20	11.952.500
11 nov. 2019	57,97	58,50	57,90	58,35	58,35	11.228.900
08 nov. 2019	57,85	58,30	57,31	58,27	58,27	11.888.900
07 nov. 2019	58,00	58,55	57,86	58,05	58,05	16.962.800
06 nov. 2019	57,49	57,71	56,98	57,60	57,60	17.721.000
06 nov. 2019	0.315 Dividendo
05 nov. 2019	57,47	58,35	57,21	57,55	57,24	20.865.400
04 nov. 2019	56,93	57,80	56,85	57,61	57,29	19.068.000
01 nov. 2019	55,94	56,65	55,62	56,51	56,20	17.953.500
31 oct. 2019	56,33	56,60	55,62	56,53	56,22	19.249.700
30 oct. 2019	56,32	56,63	55,62	56,60	56,29	15.248.000
29 oct. 2019	56,37	57,24	56,24	56,34	56,03	18.155.800
28 oct. 2019	56,38	56,81	56,06	56,76	56,45	32.307.500
25 oct. 2019	54,19	56,61	53,92	56,46	56,15	59.767.700
24 oct. 2019	52,09	52,43	51,43	52,23	51,94	23.413.000
23 oct. 2019	51,37	51,96	51,20	51,72	51,44	15.887.500
22 oct. 2019	51,90	52,32	51,89	52,01	51,73	13.114.300
21 oct. 2019	51,52	52,17	51,34	52,13	51,84	12.189.000
18 oct. 2019	51,75	51,82	51,03	51,36	51,08	16.974.100
17 oct. 2019	52,64	52,84	51,38	51,86	51,58	16.533.900
16 oct. 2019	52,35	52,56	52,12	52,45	52,16	14.769.300
15 oct. 2019	51,93	53,07	51,83	52,65	52,36	18.878.100
14 oct. 2019	51,90	51,95	51,44	51,64	51,36	15.016.800
11 oct. 2019	52,00	52,79	51,82	52,09	51,80	24.072.500
10 oct. 2019	50,41	51,78	50,40	51,11	50,83	13.907.900
09 oct. 2019	50,47	50,79	50,15	50,48	50,20	11.834.900
08 oct. 2019	50,16	50,48	49,61	49,73	49,46	17.409.100
07 oct. 2019	50,70	51,23	50,56	50,62	50,34	12.081.400
04 oct. 2019	50,35	50,97	50,03	50,92	50,64	12.644.900
03 oct. 2019	49,50	50,07	48,53	50,03	49,76	16.320.100
02 oct. 2019	50,31	50,37	48,98	49,39	49,12	20.078.700
01 oct. 2019	51,97	52,24	50,43	50,76	50,48	18.413.100
30 sept. 2019	51,19	51,60	50,94	51,53	51,25	13.652.100
27 sept. 2019	50,63	51,22	50,34	50,78	50,50	14.845.700
26 sept. 2019	50,98	51,15	50,34	50,92	50,64	11.351.800
25 sept. 2019	49,75	51,21	49,42	51,02	50,74	19.486.700
24 sept. 2019	51,10	51,18	49,64	49,82	49,55	28.197.400
23 sept. 2019	50,83	51,23	50,39	50,90	50,62	18.916.600
20 sept. 2019	51,60	51,88	50,56	50,72	50,44	37.067.900
19 sept. 2019	51,70	51,99	51,50	51,57	51,29	11.428.400
18 sept. 2019	52,13	52,13	51,16	51,74	51,46	14.906.800
17 sept. 2019	52,05	52,14	51,35	51,95	51,67	19.641.100
16 sept. 2019	51,90	52,29	51,70	52,20	51,91	13.354.600
13 sept. 2019	52,76	53,00	52,23	52,54	52,25	18.010.800
12 sept. 2019	53,00	53,33	52,07	53,01	52,72	23.308.700
11 sept. 2019	51,60	52,79	51,38	52,79	52,50	18.968.900
10 sept. 2019	51,33	51,84	50,83	51,82	51,54	18.532.000
09 sept. 2019	51,06	52,03	51,02	51,59	51,31	20.749.700
06 sept. 2019	50,25	50,99	50,07	50,92	50,64	17.067.900
05 sept. 2019	49,93	51,17	49,87	50,10	49,83	30.014.200
04 sept. 2019	47,56	48,95	47,54	48,92	48,65	23.450.700
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