Yahoo

Correo

U.S. markets open in 5 hours 3 minutes

F S&P 500
5,121.25
+39.00(+0.77%)
F Dow Jones
38,347.00
+59.00(+0.15%)
F Nasdaq
17,756.00
+188.50(+1.07%)
E-mini Russell 2000 Index Futur
1,994.10
+0.90(+0.05%)
Petróleo
83.87
+0.30(+0.36%)
Oro
2,359.10
+16.60(+0.71%)

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

35.11

+0.61

(+1.77%)

Al cierre: 04:00PM EDT

32.67

-2.44

(-6.95%)

Antes de la apertura del mercado:

04:27AM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	34.56	35.30	34.50	35.11	35.11	65,944,400
24 abr 2024	34.86	35.18	34.34	34.50	34.50	53,261,100
23 abr 2024	34.34	34.60	34.18	34.28	34.28	46,834,000
22 abr 2024	34.42	34.57	34.08	34.41	34.41	39,909,900
19 abr 2024	35.13	35.13	34.18	34.20	34.20	58,968,800
18 abr 2024	35.42	35.66	34.77	35.04	35.04	42,334,400
17 abr 2024	36.10	36.13	35.37	35.68	35.68	41,173,300
16 abr 2024	36.27	36.51	35.76	36.26	36.26	30,607,500
15 abr 2024	36.04	36.70	35.89	36.31	36.31	50,751,600
12 abr 2024	36.69	36.70	35.60	35.69	35.69	80,139,400
11 abr 2024	37.43	37.67	37.08	37.63	37.63	41,909,100
10 abr 2024	38.02	38.22	37.02	37.20	37.20	51,108,400
09 abr 2024	38.05	38.58	37.33	38.33	38.33	78,783,000
08 abr 2024	38.64	38.86	37.91	37.98	37.98	56,967,800
05 abr 2024	39.35	39.46	38.51	38.71	38.71	67,189,100
04 abr 2024	40.59	40.78	39.70	39.73	39.73	57,307,200
03 abr 2024	41.40	41.65	40.22	40.33	40.33	83,718,000
02 abr 2024	43.93	44.08	43.50	43.94	43.94	32,748,400
01 abr 2024	44.29	45.41	44.18	44.52	44.52	31,712,600
28 mar 2024	43.76	44.60	43.71	44.17	44.17	54,204,200
27 mar 2024	42.54	43.83	42.50	43.77	43.77	51,017,800
26 mar 2024	41.95	42.27	41.66	41.99	41.99	39,109,700
25 mar 2024	40.89	42.22	40.57	41.83	41.83	47,276,500
22 mar 2024	42.25	42.80	42.09	42.57	42.57	28,435,300
21 mar 2024	42.99	43.60	42.32	42.42	42.42	50,807,600
20 mar 2024	42.99	43.01	41.41	42.20	42.20	74,865,000
19 mar 2024	42.25	42.29	41.44	42.05	42.05	34,673,000
18 mar 2024	43.09	43.38	42.60	42.71	42.71	27,668,300
15 mar 2024	42.45	43.15	42.35	42.64	42.64	66,930,200
14 mar 2024	43.23	43.35	42.51	42.75	42.75	38,100,000
13 mar 2024	44.51	44.98	43.20	43.23	43.23	53,195,900
12 mar 2024	45.06	45.27	44.46	45.24	45.24	31,795,800
11 mar 2024	43.87	44.93	43.66	44.86	44.86	35,051,000
08 mar 2024	46.44	46.63	44.00	44.00	44.00	54,793,800
07 mar 2024	45.55	46.42	45.18	46.15	46.15	50,378,200
06 mar 2024	43.93	45.51	43.56	44.51	44.51	52,652,000
05 mar 2024	44.56	44.87	42.69	43.16	43.16	56,655,100
04 mar 2024	44.27	46.61	43.85	45.61	45.61	59,990,800
01 mar 2024	43.41	44.27	43.13	43.82	43.82	41,396,900
29 feb 2024	42.37	43.15	42.36	43.05	43.05	48,875,100
28 feb 2024	42.44	42.45	41.91	41.99	41.99	26,928,500
27 feb 2024	43.25	43.27	42.51	42.73	42.73	25,126,400
26 feb 2024	43.50	43.68	42.82	42.99	42.99	27,035,400
23 feb 2024	43.13	43.51	42.66	42.99	42.99	33,810,700
22 feb 2024	44.68	44.68	42.53	42.98	42.98	62,809,300
21 feb 2024	44.48	44.69	43.08	43.47	43.47	57,715,000
20 feb 2024	44.26	45.17	43.42	44.52	44.52	61,514,100
16 feb 2024	44.03	44.22	43.12	43.51	43.51	29,858,600
15 feb 2024	44.76	45.27	44.02	44.05	44.05	44,024,500
14 feb 2024	43.82	44.29	43.39	44.19	44.19	36,186,200
13 feb 2024	43.00	43.63	42.76	43.16	43.16	36,622,200
12 feb 2024	43.39	45.04	43.32	44.03	44.03	51,107,300
09 feb 2024	42.55	43.52	42.40	43.31	43.31	51,193,000
08 feb 2024	42.72	42.97	42.33	42.50	42.50	33,206,500
07 feb 2024	42.89	43.10	42.55	42.78	42.78	34,269,200
06 feb 2024	42.70	42.78	42.14	42.74	42.74	34,068,200
06 feb 2024	0.125 Dividendo
05 feb 2024	42.62	43.15	42.43	42.77	42.65	28,890,300
02 feb 2024	43.00	43.14	41.60	42.60	42.48	53,669,900
01 feb 2024	43.15	43.57	42.49	43.36	43.23	38,819,900
31 ene 2024	42.57	43.79	42.36	43.08	42.95	51,584,200
30 ene 2024	43.67	43.82	42.89	42.92	42.79	47,958,800
29 ene 2024	43.71	43.99	42.81	43.84	43.71	51,790,900
26 ene 2024	44.18	45.41	43.35	43.65	43.52	127,665,300
25 ene 2024	50.00	50.30	48.97	49.55	49.41	84,845,100
24 ene 2024	49.17	49.77	48.27	49.09	48.95	49,375,800
23 ene 2024	48.12	48.94	47.32	48.89	48.75	37,224,100
22 ene 2024	48.85	49.17	47.64	48.22	48.08	45,639,500
19 ene 2024	47.00	48.76	46.44	48.15	48.01	55,912,900
18 ene 2024	47.03	47.57	46.17	46.74	46.60	46,681,300
17 ene 2024	46.42	46.42	45.65	46.06	45.93	33,488,000
16 ene 2024	46.98	47.22	46.38	47.06	46.92	43,720,700
12 ene 2024	47.60	47.67	46.61	47.12	46.98	27,448,800
11 ene 2024	47.44	47.84	46.73	47.64	47.50	31,707,900
10 ene 2024	48.24	48.30	46.94	47.47	47.33	31,480,200
09 ene 2024	48.01	48.56	47.80	48.05	47.91	30,097,000
08 ene 2024	47.07	48.76	46.97	48.45	48.31	42,135,100
05 ene 2024	47.03	47.83	46.64	46.89	46.75	34,332,100
04 ene 2024	45.72	47.16	45.24	46.87	46.73	47,797,800
03 ene 2024	47.10	47.81	46.80	47.05	46.91	35,858,400
02 ene 2024	49.20	49.38	47.45	47.80	47.66	45,905,700
29 dic 2023	50.30	50.57	49.77	50.25	50.10	29,266,500
28 dic 2023	50.81	50.87	50.16	50.39	50.24	27,705,200
27 dic 2023	50.63	51.28	50.19	50.76	50.61	52,148,000
26 dic 2023	48.92	50.52	48.71	50.50	50.35	60,287,400
22 dic 2023	47.25	48.16	47.20	48.00	47.86	30,053,700
21 dic 2023	46.48	47.12	46.02	47.08	46.94	28,320,500
20 dic 2023	46.64	46.95	45.70	45.76	45.63	38,159,100
19 dic 2023	45.60	46.68	45.51	46.66	46.52	35,358,800
18 dic 2023	46.15	46.23	45.40	45.69	45.56	27,895,700
15 dic 2023	45.94	47.27	45.67	46.16	46.03	84,553,800
14 dic 2023	45.01	47.07	44.65	45.18	45.05	70,620,800
13 dic 2023	44.08	44.72	43.33	44.57	44.44	35,216,100
12 dic 2023	44.36	44.44	43.63	44.04	43.91	31,452,200
11 dic 2023	43.16	44.73	43.08	44.54	44.41	48,288,200
08 dic 2023	41.84	42.96	41.81	42.70	42.58	42,805,900
07 dic 2023	41.75	42.44	41.18	42.15	42.03	29,118,700
06 dic 2023	42.48	42.59	41.17	41.27	41.15	31,992,300
05 dic 2023	41.91	42.29	41.61	41.92	41.80	31,859,300
04 dic 2023	43.30	43.31	41.69	42.35	42.23	50,417,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,121.25+39.00(+0.77%)

F Dow Jones38,347.00+59.00(+0.15%)

F Nasdaq17,756.00+188.50(+1.07%)

E-mini Russell 2000 Index Futur1,994.10+0.90(+0.05%)

Petróleo83.87+0.30(+0.36%)

Oro2,359.10+16.60(+0.71%)

Intel Corporation (INTC)

F S&P 500
5,121.25
+39.00(+0.77%)

F Dow Jones
38,347.00
+59.00(+0.15%)

F Nasdaq
17,756.00
+188.50(+1.07%)

E-mini Russell 2000 Index Futur
1,994.10
+0.90(+0.05%)

Petróleo
83.87
+0.30(+0.36%)

Oro
2,359.10
+16.60(+0.71%)