U.S. markets close in 5 hours 45 minutes

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
33.24-1.62 (-4.66%)
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202434.5634.5633.1333.2433.2415,695,533
18 jul 202434.9636.3034.5334.8734.8784,081,600
17 jul 202436.0837.1634.4034.4634.46112,304,200
16 jul 202434.3634.4533.8434.3434.3428,409,900
15 jul 202434.7035.2334.3134.4634.4639,847,900
12 jul 202433.7735.4833.7734.4934.4962,738,000
11 jul 202435.0335.1533.3133.5033.5055,213,700
10 jul 202434.4434.9734.1334.8734.8752,256,200
09 jul 202435.0235.2233.7234.5934.5997,546,900
08 jul 202433.0334.0932.8233.9933.9982,315,900
05 jul 202431.4032.3431.3132.0232.0245,309,400
03 jul 202431.1231.3430.9131.2331.2324,065,700
02 jul 202430.8631.3130.5931.0731.0735,999,300
01 jul 202430.9131.0230.6130.8430.8432,401,800
28 jun 202430.7531.3130.7230.9730.9741,467,700
27 jun 202430.4230.6630.2930.5930.5930,184,300
26 jun 202430.6430.6830.2730.5430.5430,743,000
25 jun 202430.7030.8330.2930.7430.7429,498,600
24 jun 202431.1431.4230.5330.5730.5740,611,800
21 jun 202430.8531.3630.6731.0931.0992,549,000
20 jun 202430.5631.1130.4530.6230.6243,826,300
18 jun 202430.9931.4730.5030.6330.6333,294,700
17 jun 202430.3431.0030.1830.9830.9836,235,300
14 jun 202430.2930.5630.2130.4530.4528,125,900
13 jun 202430.3830.5830.1430.4630.4633,787,200
12 jun 202431.4631.4830.3930.7630.7651,323,900
11 jun 202430.7731.0330.5330.9230.9225,326,900
10 jun 202430.5530.9530.2930.9130.9137,445,800
07 jun 202430.2530.7830.2130.7430.7434,085,500
06 jun 202430.5530.5930.1630.4230.4234,248,100
05 jun 202430.2730.8430.0130.7830.7844,161,700
04 jun 202430.7530.7529.9430.0330.0351,027,200
03 jun 202431.0331.0730.0530.2930.2935,544,900
31 may 202430.2230.9629.9430.8530.8595,797,500
30 may 202430.2130.5030.0630.1930.1933,382,800
29 may 202430.4730.6730.1130.1330.1335,848,600
28 may 202430.9431.3730.6631.0631.0636,799,100
24 may 202430.2931.0230.1330.7230.7242,408,200
23 may 202431.4531.5729.8730.0830.0862,014,500
22 may 202431.9132.0731.1031.4231.4236,706,400
21 may 202431.9832.2431.6231.7431.7442,975,400
20 may 202431.8532.4231.7632.1032.1031,989,000
17 may 202432.0632.1131.5931.8331.8341,449,800
16 may 202431.6332.2631.5232.0332.0347,752,800
15 may 202431.3831.4030.8131.2731.2736,992,900
14 may 202430.6231.1130.6131.0531.0547,759,900
13 may 202430.0331.1330.0030.5130.5151,459,100
10 may 202430.3330.4629.8429.8529.8542,931,300
09 may 202429.9330.3929.8130.0930.0945,003,400
08 may 202430.0030.1529.7330.0030.0063,734,600
07 may 202431.0931.4530.6130.6830.6844,683,400
06 may 202431.1231.2030.7330.9730.9736,185,600
06 may 20240.125 Dividendo
03 may 202430.9831.0630.7030.9030.7736,794,800
02 may 202430.5930.6730.1930.5130.3950,899,400
01 may 202430.1731.0430.0230.3730.2560,654,800
30 abr 202431.0431.1830.4230.4730.3572,346,400
29 abr 202431.8631.9131.0731.3631.2358,533,300
26 abr 202431.7832.2430.6431.8831.75119,742,500
25 abr 202434.5635.3034.5035.1134.9766,549,400
24 abr 202434.8635.1834.3434.5034.3653,261,100
23 abr 202434.3434.6034.1834.2834.1446,834,000
22 abr 202434.4234.5734.0834.4134.2739,909,900
19 abr 202435.1335.1334.1834.2034.0658,968,800
18 abr 202435.4235.6634.7735.0434.9042,334,400
17 abr 202436.1036.1335.3735.6835.5441,173,300
16 abr 202436.2736.5135.7636.2636.1130,607,500
15 abr 202436.0436.7035.8936.3136.1650,751,600
12 abr 202436.6936.7035.6035.6935.5580,139,400
11 abr 202437.4337.6737.0837.6337.4841,909,100
10 abr 202438.0238.2237.0237.2037.0551,108,400
09 abr 202438.0538.5837.3338.3338.1778,783,000
08 abr 202438.6438.8637.9137.9837.8356,967,800
05 abr 202439.3539.4638.5138.7138.5567,189,100
04 abr 202440.5940.7839.7039.7339.5757,307,200
03 abr 202441.4041.6540.2240.3340.1783,718,000
02 abr 202443.9344.0843.5043.9443.7632,748,400
01 abr 202444.2945.4144.1844.5244.3431,712,600
28 mar 202443.7644.6043.7144.1743.9954,204,200
27 mar 202442.5443.8342.5043.7743.5951,017,800
26 mar 202441.9542.2741.6641.9941.8239,109,700
25 mar 202440.8942.2240.5741.8341.6647,276,500
22 mar 202442.2542.8042.0942.5742.4028,435,300
21 mar 202442.9943.6042.3242.4242.2550,807,600
20 mar 202442.9943.0141.4142.2042.0374,865,000
19 mar 202442.2542.2941.4442.0541.8834,673,000
18 mar 202443.0943.3842.6042.7142.5427,668,300
15 mar 202442.4543.1542.3542.6442.4766,930,200
14 mar 202443.2343.3542.5142.7542.5838,100,000
13 mar 202444.5144.9843.2043.2343.0653,195,900
12 mar 202445.0645.2744.4645.2445.0631,795,800
11 mar 202443.8744.9343.6644.8644.6835,051,000
08 mar 202446.4446.6344.0044.0043.8254,793,800
07 mar 202445.5546.4245.1846.1545.9650,378,200
06 mar 202443.9345.5143.5644.5144.3352,652,000
05 mar 202444.5644.8742.6943.1642.9956,655,100
04 mar 202444.2746.6143.8545.6145.4359,990,800
01 mar 202443.4144.2743.1343.8243.6441,396,900
29 feb 202442.3743.1542.3643.0542.8848,875,100
28 feb 202442.4442.4541.9141.9941.8226,928,500
*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...