U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
30.32+0.13 (+0.43%)
Al cierre: 04:00PM EST
30.45 +0.13 (+0.43%)
Fuera de horario: 07:59PM EST
Periodo de tiempo:
05 feb 2022 - 05 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 feb 202329.6231.1729.5330.3230.3257,580,100
02 feb 202329.2530.3028.8030.1930.1962,230,700
01 feb 202327.8929.4327.6829.0729.0763,330,600
31 ene 202327.7828.2927.5328.2628.2652,621,600
30 ene 202327.7228.5127.6727.9527.9555,145,800
27 ene 202327.0728.2426.7828.1628.16148,424,600
26 ene 202330.0630.1129.3330.0930.0956,088,100
25 ene 202329.5229.8929.1729.7029.7028,268,000
24 ene 202329.9430.1929.7329.9229.9224,855,100
23 ene 202329.3330.4929.1830.2730.2738,795,800
20 ene 202328.4229.2328.2529.2229.2235,026,300
19 ene 202328.6128.7628.2428.4228.4236,886,600
18 ene 202329.8029.8228.6328.8128.8144,199,600
17 ene 202330.1830.2629.5229.6029.6034,759,100
13 ene 202329.9730.1729.8130.1130.1131,346,800
12 ene 202329.9830.3829.4730.2930.2928,963,900
11 ene 202329.6829.8829.0029.8529.8530,375,400
10 ene 202329.2429.5128.9229.4429.4423,008,100
09 ene 202328.8429.8728.8429.3129.3137,493,200
06 ene 202327.9328.8327.3828.7328.7331,760,300
05 ene 202327.4427.7827.3827.5627.5633,552,600
04 ene 202327.4127.9227.1627.6827.6837,665,200
03 ene 202327.0527.0726.3726.7326.7331,308,000
30 dic 202225.9026.4625.8026.4326.4330,997,900
29 dic 202225.7726.2925.7526.2126.2130,944,800
28 dic 202225.8426.1225.5025.5425.5426,176,900
27 dic 202225.8526.1025.6525.9425.9429,548,100
23 dic 202225.9226.1925.6826.0926.0923,600,900
22 dic 202226.4526.4525.3525.9725.9747,478,300
21 dic 202226.5926.9726.5826.8326.8328,100,900
20 dic 202226.5426.8726.4226.4426.4431,863,300
19 dic 202226.9026.9726.5026.7926.7937,662,500
16 dic 202227.0027.1426.4526.9226.9281,104,200
15 dic 202227.9428.0027.1227.1527.1545,682,700
14 dic 202228.5129.1228.0128.2628.2637,141,100
13 dic 202229.7930.0928.3728.7328.7358,546,800
12 dic 202228.1328.7127.8628.6928.6935,117,900
09 dic 202228.3928.7828.1928.2428.2425,641,300
08 dic 202228.3228.6028.0728.4428.4428,486,100
07 dic 202228.2828.5528.1528.3328.3328,239,900
06 dic 202229.1929.3128.3428.6028.6027,701,200
05 dic 202229.4229.7528.8929.1729.1734,040,400
02 dic 202229.1729.4328.7129.4129.4131,546,000
01 dic 202230.2430.4829.5229.8329.8338,896,300
30 nov 202228.7730.0828.2230.0730.0772,072,500
29 nov 202228.8529.1828.7428.9028.9024,361,500
28 nov 202229.1029.1928.5428.7328.7328,267,900
25 nov 202229.6829.6829.3429.3429.3411,314,900
23 nov 202229.7330.0829.4929.6729.6723,143,900
22 nov 202229.1429.8629.0629.8229.8225,584,100
21 nov 202229.6629.7228.9128.9428.9436,086,800
18 nov 202230.2630.2629.6129.8729.8727,122,200
17 nov 202229.0729.9529.0029.8929.8931,983,300
16 nov 202230.1130.2329.4429.5329.5335,582,800
15 nov 202231.1031.3430.1730.7130.7140,933,200
14 nov 202230.3430.9930.1830.3530.3539,395,300
11 nov 202228.9330.6328.8730.4330.4349,826,500
10 nov 202228.8829.8328.6529.7629.7662,943,900
09 nov 202228.2228.3027.5227.5227.5230,544,800
08 nov 202228.7628.9527.9328.4828.4836,258,000
07 nov 202228.3628.4727.8928.4128.4134,389,800
04 nov 202227.5728.2427.4128.2028.2043,051,900
04 nov 20220.365 Dividendo
03 nov 202227.4527.8827.1727.3927.0239,678,200
02 nov 202228.2728.8527.4127.4227.0551,956,100
01 nov 202228.8028.8527.8928.3027.9244,418,700
31 oct 202229.0829.1828.0528.4328.0559,507,700
28 oct 202228.1829.2227.8629.0728.6891,695,700
27 oct 202227.4527.5926.1326.2725.9256,305,100
26 oct 202227.1927.8026.9927.2126.8537,111,100
25 oct 202227.1827.5627.0027.4127.0432,205,300
24 oct 202226.7527.4826.5227.1826.8243,831,600
21 oct 202225.8527.0525.7926.9726.6153,058,700
20 oct 202226.1526.9525.9526.0825.7333,247,700
19 oct 202225.7426.2525.6926.0025.6533,882,300
18 oct 202226.7426.9625.5425.8725.5351,126,900
17 oct 202226.3126.7526.1726.4226.0739,416,500
14 oct 202226.4626.6325.7625.9125.5648,185,400
13 oct 202224.7326.8424.5926.4226.0762,447,000
12 oct 202225.0525.5224.6625.3324.9939,634,100
11 oct 202225.0125.4824.6925.0424.7148,134,900
10 oct 202225.9425.9925.0925.2024.8643,409,300
07 oct 202226.1726.2825.6525.7225.3857,215,500
06 oct 202227.4427.7627.0027.1826.8233,985,100
05 oct 202227.3727.8426.8927.6427.2730,120,000
04 oct 202227.4327.8027.0927.7027.3342,427,500
03 oct 202226.3327.2526.0726.9726.6144,096,200
30 sept 202226.3026.5725.7425.7725.4343,821,000
29 sept 202226.7826.7826.1926.3826.0341,831,300
28 sept 202226.8627.2826.6027.1326.7740,433,400
27 sept 202227.4027.6026.6226.8926.5344,121,400
26 sept 202227.5627.7026.8626.9726.6144,786,400
23 sept 202227.9027.9027.1927.5227.1543,491,100
22 sept 202228.4028.5028.0428.0727.7036,092,700
21 sept 202229.1529.5928.4628.4728.0939,977,300
20 sept 202229.0729.1728.7128.9628.5731,129,000
19 sept 202229.0229.5028.9029.4429.0533,151,900
16 sept 202228.7029.3228.4229.2428.8572,748,000
15 sept 202229.1529.4128.7128.8428.4639,919,100
14 sept 202229.5529.7729.0129.1828.7940,767,200
*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...