U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.41+0.21 (+0.61%)
Al cierre: 04:00PM EDT
34.38 -0.03 (-0.09%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202434.4034.5634.0834.4134.4137,302,895
19 abr 202435.1335.1334.1834.2034.2058,968,800
18 abr 202435.4235.6634.7735.0435.0442,334,400
17 abr 202436.1036.1335.3735.6835.6841,173,300
16 abr 202436.2736.5135.7636.2636.2630,607,500
15 abr 202436.0436.7035.8936.3136.3150,751,600
12 abr 202436.6936.7035.6035.6935.6980,139,400
11 abr 202437.4337.6737.0837.6337.6341,909,100
10 abr 202438.0238.2237.0237.2037.2051,108,400
09 abr 202438.0538.5837.3338.3338.3378,783,000
08 abr 202438.6438.8637.9137.9837.9856,967,800
05 abr 202439.3539.4638.5138.7138.7167,189,100
04 abr 202440.5940.7839.7039.7339.7357,307,200
03 abr 202441.4041.6540.2240.3340.3383,718,000
02 abr 202443.9344.0843.5043.9443.9432,748,400
01 abr 202444.2945.4144.1844.5244.5231,712,600
28 mar 202443.7644.6043.7144.1744.1754,204,200
27 mar 202442.5443.8342.5043.7743.7751,017,800
26 mar 202441.9542.2741.6641.9941.9939,109,700
25 mar 202440.8942.2240.5741.8341.8347,276,500
22 mar 202442.2542.8042.0942.5742.5728,435,300
21 mar 202442.9943.6042.3242.4242.4250,807,600
20 mar 202442.9943.0141.4142.2042.2074,865,000
19 mar 202442.2542.2941.4442.0542.0534,673,000
18 mar 202443.0943.3842.6042.7142.7127,668,300
15 mar 202442.4543.1542.3542.6442.6466,930,200
14 mar 202443.2343.3542.5142.7542.7538,100,000
13 mar 202444.5144.9843.2043.2343.2353,195,900
12 mar 202445.0645.2744.4645.2445.2431,795,800
11 mar 202443.8744.9343.6644.8644.8635,051,000
08 mar 202446.4446.6344.0044.0044.0054,793,800
07 mar 202445.5546.4245.1846.1546.1550,378,200
06 mar 202443.9345.5143.5644.5144.5152,652,000
05 mar 202444.5644.8742.6943.1643.1656,655,100
04 mar 202444.2746.6143.8545.6145.6159,990,800
01 mar 202443.4144.2743.1343.8243.8241,396,900
29 feb 202442.3743.1542.3643.0543.0548,875,100
28 feb 202442.4442.4541.9141.9941.9926,928,500
27 feb 202443.2543.2742.5142.7342.7325,126,400
26 feb 202443.5043.6842.8242.9942.9927,035,400
23 feb 202443.1343.5142.6642.9942.9933,810,700
22 feb 202444.6844.6842.5342.9842.9862,809,300
21 feb 202444.4844.6943.0843.4743.4757,715,000
20 feb 202444.2645.1743.4244.5244.5261,514,100
16 feb 202444.0344.2243.1243.5143.5129,858,600
15 feb 202444.7645.2744.0244.0544.0544,024,500
14 feb 202443.8244.2943.3944.1944.1936,186,200
13 feb 202443.0043.6342.7643.1643.1636,622,200
12 feb 202443.3945.0443.3244.0344.0351,107,300
09 feb 202442.5543.5242.4043.3143.3151,193,000
08 feb 202442.7242.9742.3342.5042.5033,206,500
07 feb 202442.8943.1042.5542.7842.7834,269,200
06 feb 202442.7042.7842.1442.7442.7434,068,200
06 feb 20240.125 Dividendo
05 feb 202442.6243.1542.4342.7742.6528,890,300
02 feb 202443.0043.1441.6042.6042.4853,669,900
01 feb 202443.1543.5742.4943.3643.2338,819,900
31 ene 202442.5743.7942.3643.0842.9551,584,200
30 ene 202443.6743.8242.8942.9242.7947,958,800
29 ene 202443.7143.9942.8143.8443.7151,790,900
26 ene 202444.1845.4143.3543.6543.52127,665,300
25 ene 202450.0050.3048.9749.5549.4184,845,100
24 ene 202449.1749.7748.2749.0948.9549,375,800
23 ene 202448.1248.9447.3248.8948.7537,224,100
22 ene 202448.8549.1747.6448.2248.0845,639,500
19 ene 202447.0048.7646.4448.1548.0155,912,900
18 ene 202447.0347.5746.1746.7446.6046,681,300
17 ene 202446.4246.4245.6546.0645.9333,488,000
16 ene 202446.9847.2246.3847.0646.9243,720,700
12 ene 202447.6047.6746.6147.1246.9827,448,800
11 ene 202447.4447.8446.7347.6447.5031,707,900
10 ene 202448.2448.3046.9447.4747.3331,480,200
09 ene 202448.0148.5647.8048.0547.9130,097,000
08 ene 202447.0748.7646.9748.4548.3142,135,100
05 ene 202447.0347.8346.6446.8946.7534,332,100
04 ene 202445.7247.1645.2446.8746.7347,797,800
03 ene 202447.1047.8146.8047.0546.9135,858,400
02 ene 202449.2049.3847.4547.8047.6645,905,700
29 dic 202350.3050.5749.7750.2550.1029,266,500
28 dic 202350.8150.8750.1650.3950.2427,705,200
27 dic 202350.6351.2850.1950.7650.6152,148,000
26 dic 202348.9250.5248.7150.5050.3560,287,400
22 dic 202347.2548.1647.2048.0047.8630,053,700
21 dic 202346.4847.1246.0247.0846.9428,320,500
20 dic 202346.6446.9545.7045.7645.6338,159,100
19 dic 202345.6046.6845.5146.6646.5235,358,800
18 dic 202346.1546.2345.4045.6945.5627,895,700
15 dic 202345.9447.2745.6746.1646.0384,553,800
14 dic 202345.0147.0744.6545.1845.0570,620,800
13 dic 202344.0844.7243.3344.5744.4435,216,100
12 dic 202344.3644.4443.6344.0443.9131,452,200
11 dic 202343.1644.7343.0844.5444.4148,288,200
08 dic 202341.8442.9641.8142.7042.5842,805,900
07 dic 202341.7542.4441.1842.1542.0329,118,700
06 dic 202342.4842.5941.1741.2741.1531,992,300
05 dic 202341.9142.2941.6141.9241.8031,859,300
04 dic 202343.3043.3141.6942.3542.2350,417,600
01 dic 202344.3644.3642.8643.7443.6143,922,500
30 nov 202344.6545.0944.4144.7044.5746,263,000
29 nov 202344.6045.3444.6044.9444.8138,982,000
*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...