Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 31.43 | 31.56 | 31.02 | 31.35 | 31.35 | 38,316,600 |
| 25 jul 2024 | 31.37 | 31.99 | 30.95 | 31.10 | 31.10 | 49,774,000 |
| 24 jul 2024 | 32.53 | 32.80 | 31.66 | 31.70 | 31.70 | 62,216,700 |
| 23 jul 2024 | 32.96 | 33.23 | 32.83 | 32.95 | 32.95 | 29,466,400 |
| 22 jul 2024 | 33.28 | 33.41 | 32.76 | 33.37 | 33.37 | 48,503,700 |
| 19 jul 2024 | 34.57 | 34.58 | 32.85 | 32.98 | 32.98 | 69,628,700 |
| 18 jul 2024 | 34.96 | 36.30 | 34.53 | 34.87 | 34.87 | 84,188,600 |
| 17 jul 2024 | 36.08 | 37.16 | 34.40 | 34.46 | 34.46 | 112,304,200 |
| 16 jul 2024 | 34.36 | 34.45 | 33.84 | 34.34 | 34.34 | 28,409,900 |
| 15 jul 2024 | 34.70 | 35.23 | 34.31 | 34.46 | 34.46 | 39,847,900 |
| 12 jul 2024 | 33.77 | 35.48 | 33.77 | 34.49 | 34.49 | 62,792,600 |
| 11 jul 2024 | 35.03 | 35.15 | 33.31 | 33.50 | 33.50 | 55,213,700 |
| 10 jul 2024 | 34.44 | 34.97 | 34.13 | 34.87 | 34.87 | 52,256,200 |
| 09 jul 2024 | 35.02 | 35.22 | 33.72 | 34.59 | 34.59 | 97,546,900 |
| 08 jul 2024 | 33.03 | 34.09 | 32.82 | 33.99 | 33.99 | 82,315,900 |
| 05 jul 2024 | 31.40 | 32.34 | 31.31 | 32.02 | 32.02 | 45,309,400 |
| 03 jul 2024 | 31.12 | 31.34 | 30.91 | 31.23 | 31.23 | 24,065,700 |
| 02 jul 2024 | 30.86 | 31.31 | 30.59 | 31.07 | 31.07 | 35,999,300 |
| 01 jul 2024 | 30.91 | 31.02 | 30.61 | 30.84 | 30.84 | 32,401,800 |
| 28 jun 2024 | 30.75 | 31.31 | 30.72 | 30.97 | 30.97 | 41,467,700 |
| 27 jun 2024 | 30.42 | 30.66 | 30.29 | 30.59 | 30.59 | 30,184,300 |
| 26 jun 2024 | 30.64 | 30.68 | 30.27 | 30.54 | 30.54 | 30,743,000 |
| 25 jun 2024 | 30.70 | 30.83 | 30.29 | 30.74 | 30.74 | 29,498,600 |
| 24 jun 2024 | 31.14 | 31.42 | 30.53 | 30.57 | 30.57 | 40,611,800 |
| 21 jun 2024 | 30.85 | 31.36 | 30.67 | 31.09 | 31.09 | 92,549,000 |
| 20 jun 2024 | 30.56 | 31.11 | 30.45 | 30.62 | 30.62 | 43,826,300 |
| 18 jun 2024 | 30.99 | 31.47 | 30.50 | 30.63 | 30.63 | 33,294,700 |
| 17 jun 2024 | 30.34 | 31.00 | 30.18 | 30.98 | 30.98 | 36,235,300 |
| 14 jun 2024 | 30.29 | 30.56 | 30.21 | 30.45 | 30.45 | 28,125,900 |
| 13 jun 2024 | 30.38 | 30.58 | 30.14 | 30.46 | 30.46 | 33,787,200 |
| 12 jun 2024 | 31.46 | 31.48 | 30.39 | 30.76 | 30.76 | 51,323,900 |
| 11 jun 2024 | 30.77 | 31.03 | 30.53 | 30.92 | 30.92 | 25,326,900 |
| 10 jun 2024 | 30.55 | 30.95 | 30.29 | 30.91 | 30.91 | 37,445,800 |
| 07 jun 2024 | 30.25 | 30.78 | 30.21 | 30.74 | 30.74 | 34,085,500 |
| 06 jun 2024 | 30.55 | 30.59 | 30.16 | 30.42 | 30.42 | 34,248,100 |
| 05 jun 2024 | 30.27 | 30.84 | 30.01 | 30.78 | 30.78 | 44,161,700 |
| 04 jun 2024 | 30.75 | 30.75 | 29.94 | 30.03 | 30.03 | 51,027,200 |
| 03 jun 2024 | 31.03 | 31.07 | 30.05 | 30.29 | 30.29 | 35,544,900 |
| 31 may 2024 | 30.22 | 30.96 | 29.94 | 30.85 | 30.85 | 95,797,500 |
| 30 may 2024 | 30.21 | 30.50 | 30.06 | 30.19 | 30.19 | 33,382,800 |
| 29 may 2024 | 30.47 | 30.67 | 30.11 | 30.13 | 30.13 | 35,848,600 |
| 28 may 2024 | 30.94 | 31.37 | 30.66 | 31.06 | 31.06 | 36,799,100 |
| 24 may 2024 | 30.29 | 31.02 | 30.13 | 30.72 | 30.72 | 42,408,200 |
| 23 may 2024 | 31.45 | 31.57 | 29.87 | 30.08 | 30.08 | 62,014,500 |
| 22 may 2024 | 31.91 | 32.07 | 31.10 | 31.42 | 31.42 | 36,706,400 |
| 21 may 2024 | 31.98 | 32.24 | 31.62 | 31.74 | 31.74 | 42,975,400 |
| 20 may 2024 | 31.85 | 32.42 | 31.76 | 32.10 | 32.10 | 31,989,000 |
| 17 may 2024 | 32.06 | 32.11 | 31.59 | 31.83 | 31.83 | 41,449,800 |
| 16 may 2024 | 31.63 | 32.26 | 31.52 | 32.03 | 32.03 | 47,752,800 |
| 15 may 2024 | 31.38 | 31.40 | 30.81 | 31.27 | 31.27 | 36,992,900 |
| 14 may 2024 | 30.62 | 31.11 | 30.61 | 31.05 | 31.05 | 47,759,900 |
| 13 may 2024 | 30.03 | 31.13 | 30.00 | 30.51 | 30.51 | 51,459,100 |
| 10 may 2024 | 30.33 | 30.46 | 29.84 | 29.85 | 29.85 | 42,931,300 |
| 09 may 2024 | 29.93 | 30.39 | 29.81 | 30.09 | 30.09 | 45,003,400 |
| 08 may 2024 | 30.00 | 30.15 | 29.73 | 30.00 | 30.00 | 63,734,600 |
| 07 may 2024 | 31.09 | 31.45 | 30.61 | 30.68 | 30.68 | 44,683,400 |
| 06 may 2024 | 31.12 | 31.20 | 30.73 | 30.97 | 30.97 | 36,185,600 |
| 06 may 2024 | 0.125 Dividendo | |||||
| 03 may 2024 | 30.98 | 31.06 | 30.70 | 30.90 | 30.77 | 36,794,800 |
| 02 may 2024 | 30.59 | 30.67 | 30.19 | 30.51 | 30.39 | 50,899,400 |
| 01 may 2024 | 30.17 | 31.04 | 30.02 | 30.37 | 30.25 | 60,654,800 |
| 30 abr 2024 | 31.04 | 31.18 | 30.42 | 30.47 | 30.35 | 72,346,400 |
| 29 abr 2024 | 31.86 | 31.91 | 31.07 | 31.36 | 31.23 | 58,533,300 |
| 26 abr 2024 | 31.78 | 32.24 | 30.64 | 31.88 | 31.75 | 119,742,500 |
| 25 abr 2024 | 34.56 | 35.30 | 34.50 | 35.11 | 34.97 | 66,549,400 |
| 24 abr 2024 | 34.86 | 35.18 | 34.34 | 34.50 | 34.36 | 53,261,100 |
| 23 abr 2024 | 34.34 | 34.60 | 34.18 | 34.28 | 34.14 | 46,834,000 |
| 22 abr 2024 | 34.42 | 34.57 | 34.08 | 34.41 | 34.27 | 39,909,900 |
| 19 abr 2024 | 35.13 | 35.13 | 34.18 | 34.20 | 34.06 | 58,968,800 |
| 18 abr 2024 | 35.42 | 35.66 | 34.77 | 35.04 | 34.90 | 42,334,400 |
| 17 abr 2024 | 36.10 | 36.13 | 35.37 | 35.68 | 35.54 | 41,173,300 |
| 16 abr 2024 | 36.27 | 36.51 | 35.76 | 36.26 | 36.11 | 30,607,500 |
| 15 abr 2024 | 36.04 | 36.70 | 35.89 | 36.31 | 36.16 | 50,751,600 |
| 12 abr 2024 | 36.69 | 36.70 | 35.60 | 35.69 | 35.55 | 80,139,400 |
| 11 abr 2024 | 37.43 | 37.67 | 37.08 | 37.63 | 37.48 | 41,909,100 |
| 10 abr 2024 | 38.02 | 38.22 | 37.02 | 37.20 | 37.05 | 51,108,400 |
| 09 abr 2024 | 38.05 | 38.58 | 37.33 | 38.33 | 38.17 | 78,783,000 |
| 08 abr 2024 | 38.64 | 38.86 | 37.91 | 37.98 | 37.83 | 56,967,800 |
| 05 abr 2024 | 39.35 | 39.46 | 38.51 | 38.71 | 38.55 | 67,189,100 |
| 04 abr 2024 | 40.59 | 40.78 | 39.70 | 39.73 | 39.57 | 57,307,200 |
| 03 abr 2024 | 41.40 | 41.65 | 40.22 | 40.33 | 40.17 | 83,718,000 |
| 02 abr 2024 | 43.93 | 44.08 | 43.50 | 43.94 | 43.76 | 32,748,400 |
| 01 abr 2024 | 44.29 | 45.41 | 44.18 | 44.52 | 44.34 | 31,712,600 |
| 28 mar 2024 | 43.76 | 44.60 | 43.71 | 44.17 | 43.99 | 54,204,200 |
| 27 mar 2024 | 42.54 | 43.83 | 42.50 | 43.77 | 43.59 | 51,017,800 |
| 26 mar 2024 | 41.95 | 42.27 | 41.66 | 41.99 | 41.82 | 39,109,700 |
| 25 mar 2024 | 40.89 | 42.22 | 40.57 | 41.83 | 41.66 | 47,276,500 |
| 22 mar 2024 | 42.25 | 42.80 | 42.09 | 42.57 | 42.40 | 28,435,300 |
| 21 mar 2024 | 42.99 | 43.60 | 42.32 | 42.42 | 42.25 | 50,807,600 |
| 20 mar 2024 | 42.99 | 43.01 | 41.41 | 42.20 | 42.03 | 74,865,000 |
| 19 mar 2024 | 42.25 | 42.29 | 41.44 | 42.05 | 41.88 | 34,673,000 |
| 18 mar 2024 | 43.09 | 43.38 | 42.60 | 42.71 | 42.54 | 27,668,300 |
| 15 mar 2024 | 42.45 | 43.15 | 42.35 | 42.64 | 42.47 | 66,930,200 |
| 14 mar 2024 | 43.23 | 43.35 | 42.51 | 42.75 | 42.58 | 38,100,000 |
| 13 mar 2024 | 44.51 | 44.98 | 43.20 | 43.23 | 43.06 | 53,195,900 |
| 12 mar 2024 | 45.06 | 45.27 | 44.46 | 45.24 | 45.06 | 31,795,800 |
| 11 mar 2024 | 43.87 | 44.93 | 43.66 | 44.86 | 44.68 | 35,051,000 |
| 08 mar 2024 | 46.44 | 46.63 | 44.00 | 44.00 | 43.82 | 54,793,800 |
| 07 mar 2024 | 45.55 | 46.42 | 45.18 | 46.15 | 45.96 | 50,378,200 |
| 06 mar 2024 | 43.93 | 45.51 | 43.56 | 44.51 | 44.33 | 52,652,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.