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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 feb 2023	29.62	31.17	29.53	30.32	30.32	57,580,100
02 feb 2023	29.25	30.30	28.80	30.19	30.19	62,230,700
01 feb 2023	27.89	29.43	27.68	29.07	29.07	63,330,600
31 ene 2023	27.78	28.29	27.53	28.26	28.26	52,621,600
30 ene 2023	27.72	28.51	27.67	27.95	27.95	55,145,800
27 ene 2023	27.07	28.24	26.78	28.16	28.16	148,424,600
26 ene 2023	30.06	30.11	29.33	30.09	30.09	56,088,100
25 ene 2023	29.52	29.89	29.17	29.70	29.70	28,268,000
24 ene 2023	29.94	30.19	29.73	29.92	29.92	24,855,100
23 ene 2023	29.33	30.49	29.18	30.27	30.27	38,795,800
20 ene 2023	28.42	29.23	28.25	29.22	29.22	35,026,300
19 ene 2023	28.61	28.76	28.24	28.42	28.42	36,886,600
18 ene 2023	29.80	29.82	28.63	28.81	28.81	44,199,600
17 ene 2023	30.18	30.26	29.52	29.60	29.60	34,759,100
13 ene 2023	29.97	30.17	29.81	30.11	30.11	31,346,800
12 ene 2023	29.98	30.38	29.47	30.29	30.29	28,963,900
11 ene 2023	29.68	29.88	29.00	29.85	29.85	30,375,400
10 ene 2023	29.24	29.51	28.92	29.44	29.44	23,008,100
09 ene 2023	28.84	29.87	28.84	29.31	29.31	37,493,200
06 ene 2023	27.93	28.83	27.38	28.73	28.73	31,760,300
05 ene 2023	27.44	27.78	27.38	27.56	27.56	33,552,600
04 ene 2023	27.41	27.92	27.16	27.68	27.68	37,665,200
03 ene 2023	27.05	27.07	26.37	26.73	26.73	31,308,000
30 dic 2022	25.90	26.46	25.80	26.43	26.43	30,997,900
29 dic 2022	25.77	26.29	25.75	26.21	26.21	30,944,800
28 dic 2022	25.84	26.12	25.50	25.54	25.54	26,176,900
27 dic 2022	25.85	26.10	25.65	25.94	25.94	29,548,100
23 dic 2022	25.92	26.19	25.68	26.09	26.09	23,600,900
22 dic 2022	26.45	26.45	25.35	25.97	25.97	47,478,300
21 dic 2022	26.59	26.97	26.58	26.83	26.83	28,100,900
20 dic 2022	26.54	26.87	26.42	26.44	26.44	31,863,300
19 dic 2022	26.90	26.97	26.50	26.79	26.79	37,662,500
16 dic 2022	27.00	27.14	26.45	26.92	26.92	81,104,200
15 dic 2022	27.94	28.00	27.12	27.15	27.15	45,682,700
14 dic 2022	28.51	29.12	28.01	28.26	28.26	37,141,100
13 dic 2022	29.79	30.09	28.37	28.73	28.73	58,546,800
12 dic 2022	28.13	28.71	27.86	28.69	28.69	35,117,900
09 dic 2022	28.39	28.78	28.19	28.24	28.24	25,641,300
08 dic 2022	28.32	28.60	28.07	28.44	28.44	28,486,100
07 dic 2022	28.28	28.55	28.15	28.33	28.33	28,239,900
06 dic 2022	29.19	29.31	28.34	28.60	28.60	27,701,200
05 dic 2022	29.42	29.75	28.89	29.17	29.17	34,040,400
02 dic 2022	29.17	29.43	28.71	29.41	29.41	31,546,000
01 dic 2022	30.24	30.48	29.52	29.83	29.83	38,896,300
30 nov 2022	28.77	30.08	28.22	30.07	30.07	72,072,500
29 nov 2022	28.85	29.18	28.74	28.90	28.90	24,361,500
28 nov 2022	29.10	29.19	28.54	28.73	28.73	28,267,900
25 nov 2022	29.68	29.68	29.34	29.34	29.34	11,314,900
23 nov 2022	29.73	30.08	29.49	29.67	29.67	23,143,900
22 nov 2022	29.14	29.86	29.06	29.82	29.82	25,584,100
21 nov 2022	29.66	29.72	28.91	28.94	28.94	36,086,800
18 nov 2022	30.26	30.26	29.61	29.87	29.87	27,122,200
17 nov 2022	29.07	29.95	29.00	29.89	29.89	31,983,300
16 nov 2022	30.11	30.23	29.44	29.53	29.53	35,582,800
15 nov 2022	31.10	31.34	30.17	30.71	30.71	40,933,200
14 nov 2022	30.34	30.99	30.18	30.35	30.35	39,395,300
11 nov 2022	28.93	30.63	28.87	30.43	30.43	49,826,500
10 nov 2022	28.88	29.83	28.65	29.76	29.76	62,943,900
09 nov 2022	28.22	28.30	27.52	27.52	27.52	30,544,800
08 nov 2022	28.76	28.95	27.93	28.48	28.48	36,258,000
07 nov 2022	28.36	28.47	27.89	28.41	28.41	34,389,800
04 nov 2022	27.57	28.24	27.41	28.20	28.20	43,051,900
04 nov 2022	0.365 Dividendo
03 nov 2022	27.45	27.88	27.17	27.39	27.02	39,678,200
02 nov 2022	28.27	28.85	27.41	27.42	27.05	51,956,100
01 nov 2022	28.80	28.85	27.89	28.30	27.92	44,418,700
31 oct 2022	29.08	29.18	28.05	28.43	28.05	59,507,700
28 oct 2022	28.18	29.22	27.86	29.07	28.68	91,695,700
27 oct 2022	27.45	27.59	26.13	26.27	25.92	56,305,100
26 oct 2022	27.19	27.80	26.99	27.21	26.85	37,111,100
25 oct 2022	27.18	27.56	27.00	27.41	27.04	32,205,300
24 oct 2022	26.75	27.48	26.52	27.18	26.82	43,831,600
21 oct 2022	25.85	27.05	25.79	26.97	26.61	53,058,700
20 oct 2022	26.15	26.95	25.95	26.08	25.73	33,247,700
19 oct 2022	25.74	26.25	25.69	26.00	25.65	33,882,300
18 oct 2022	26.74	26.96	25.54	25.87	25.53	51,126,900
17 oct 2022	26.31	26.75	26.17	26.42	26.07	39,416,500
14 oct 2022	26.46	26.63	25.76	25.91	25.56	48,185,400
13 oct 2022	24.73	26.84	24.59	26.42	26.07	62,447,000
12 oct 2022	25.05	25.52	24.66	25.33	24.99	39,634,100
11 oct 2022	25.01	25.48	24.69	25.04	24.71	48,134,900
10 oct 2022	25.94	25.99	25.09	25.20	24.86	43,409,300
07 oct 2022	26.17	26.28	25.65	25.72	25.38	57,215,500
06 oct 2022	27.44	27.76	27.00	27.18	26.82	33,985,100
05 oct 2022	27.37	27.84	26.89	27.64	27.27	30,120,000
04 oct 2022	27.43	27.80	27.09	27.70	27.33	42,427,500
03 oct 2022	26.33	27.25	26.07	26.97	26.61	44,096,200
30 sept 2022	26.30	26.57	25.74	25.77	25.43	43,821,000
29 sept 2022	26.78	26.78	26.19	26.38	26.03	41,831,300
28 sept 2022	26.86	27.28	26.60	27.13	26.77	40,433,400
27 sept 2022	27.40	27.60	26.62	26.89	26.53	44,121,400
26 sept 2022	27.56	27.70	26.86	26.97	26.61	44,786,400
23 sept 2022	27.90	27.90	27.19	27.52	27.15	43,491,100
22 sept 2022	28.40	28.50	28.04	28.07	27.70	36,092,700
21 sept 2022	29.15	29.59	28.46	28.47	28.09	39,977,300
20 sept 2022	29.07	29.17	28.71	28.96	28.57	31,129,000
19 sept 2022	29.02	29.50	28.90	29.44	29.05	33,151,900
16 sept 2022	28.70	29.32	28.42	29.24	28.85	72,748,000
15 sept 2022	29.15	29.41	28.71	28.84	28.46	39,919,100
14 sept 2022	29.55	29.77	29.01	29.18	28.79	40,767,200
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...

S&P 5004,136.48-43.28(-1.04%)

Dow Jones33,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Petróleo73.23-2.65(-3.49%)

Oro1,877.70-53.10(-2.75%)

Intel Corporation (INTC)

S&P 500
4,136.48
-43.28(-1.04%)

Dow Jones
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Petróleo
73.23
-2.65(-3.49%)

Oro
1,877.70
-53.10(-2.75%)