U.S. markets open in 7 hours 27 minutes
F S&P 500
4,244.00+7.75(+0.18%)F Dow Jones
33,919.00+84.00(+0.25%)F Nasdaq
14,297.25+39.00(+0.27%)
Intel Corporation (INTC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.870.00 (0.00%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 de jun. de 2021 | 55.94 | 56.28 | 55.50 | 55.87 | 55.87 | 18,676,800 |
| 21 de jun. de 2021 | 55.75 | 56.04 | 55.37 | 55.87 | 55.87 | 19,254,600 |
| 18 de jun. de 2021 | 56.68 | 56.75 | 55.10 | 55.67 | 55.67 | 55,108,500 |
| 17 de jun. de 2021 | 57.05 | 57.90 | 56.70 | 57.18 | 57.18 | 21,498,800 |
| 16 de jun. de 2021 | 58.15 | 58.37 | 56.77 | 57.22 | 57.22 | 21,879,700 |
| 15 de jun. de 2021 | 58.21 | 58.42 | 57.80 | 57.99 | 57.99 | 20,806,500 |
| 14 de jun. de 2021 | 58.02 | 58.20 | 57.23 | 58.19 | 58.19 | 21,784,500 |
| 11 de jun. de 2021 | 57.47 | 57.94 | 56.95 | 57.85 | 57.85 | 18,119,700 |
| 10 de jun. de 2021 | 57.15 | 58.03 | 56.93 | 57.38 | 57.38 | 26,738,100 |
| 09 de jun. de 2021 | 57.36 | 57.48 | 56.97 | 57.00 | 57.00 | 13,904,800 |
| 08 de jun. de 2021 | 57.45 | 57.64 | 56.60 | 57.00 | 57.00 | 33,254,500 |
| 07 de jun. de 2021 | 57.41 | 57.44 | 56.78 | 57.09 | 57.09 | 17,364,400 |
| 04 de jun. de 2021 | 56.55 | 57.75 | 56.54 | 57.37 | 57.37 | 21,493,800 |
| 03 de jun. de 2021 | 56.98 | 57.10 | 56.09 | 56.24 | 56.24 | 21,831,300 |
| 02 de jun. de 2021 | 56.91 | 57.69 | 56.76 | 57.48 | 57.48 | 18,483,600 |
| 01 de jun. de 2021 | 57.61 | 57.82 | 56.59 | 56.89 | 56.89 | 20,326,400 |
| 28 de may. de 2021 | 57.55 | 57.65 | 56.94 | 57.12 | 57.12 | 20,303,900 |
| 27 de may. de 2021 | 57.11 | 57.88 | 57.00 | 57.73 | 57.73 | 32,387,600 |
| 26 de may. de 2021 | 57.05 | 57.23 | 56.59 | 56.92 | 56.92 | 15,173,600 |
| 25 de may. de 2021 | 57.56 | 57.56 | 56.42 | 56.87 | 56.87 | 22,309,900 |
| 24 de may. de 2021 | 56.65 | 57.39 | 56.40 | 56.96 | 56.96 | 19,164,400 |
| 21 de may. de 2021 | 56.42 | 56.71 | 55.98 | 56.08 | 56.08 | 17,723,100 |
| 20 de may. de 2021 | 55.57 | 56.24 | 55.36 | 55.95 | 55.95 | 23,145,200 |
| 19 de may. de 2021 | 54.07 | 55.43 | 53.84 | 55.36 | 55.36 | 23,769,700 |
| 18 de may. de 2021 | 55.95 | 56.14 | 54.80 | 54.84 | 54.84 | 18,703,400 |
| 17 de may. de 2021 | 55.29 | 55.89 | 54.76 | 55.33 | 55.33 | 20,010,200 |
| 14 de may. de 2021 | 54.60 | 55.85 | 54.26 | 55.35 | 55.35 | 28,158,300 |
| 13 de may. de 2021 | 54.04 | 54.39 | 53.46 | 54.01 | 54.01 | 29,192,500 |
| 12 de may. de 2021 | 54.39 | 54.65 | 53.42 | 53.62 | 53.62 | 30,232,300 |
| 11 de may. de 2021 | 55.05 | 55.63 | 54.30 | 55.04 | 55.04 | 35,968,100 |
| 10 de may. de 2021 | 57.15 | 57.23 | 55.88 | 55.97 | 55.97 | 35,046,500 |
| 07 de may. de 2021 | 57.70 | 58.01 | 57.24 | 57.67 | 57.67 | 19,959,000 |
| 06 de may. de 2021 | 56.62 | 57.25 | 56.25 | 57.19 | 57.19 | 25,529,300 |
| 06 de may. de 2021 | 0.348 Dividendo | |||||
| 05 de may. de 2021 | 56.96 | 57.30 | 56.46 | 56.85 | 56.50 | 21,001,900 |
| 04 de may. de 2021 | 56.88 | 56.98 | 55.81 | 56.90 | 56.55 | 35,323,600 |
| 03 de may. de 2021 | 57.86 | 57.88 | 56.84 | 57.26 | 56.91 | 22,281,700 |
| 30 de abr. de 2021 | 57.61 | 58.43 | 57.07 | 57.53 | 57.18 | 30,731,800 |
| 29 de abr. de 2021 | 57.88 | 58.30 | 57.47 | 58.28 | 57.92 | 23,290,600 |
| 28 de abr. de 2021 | 57.52 | 58.16 | 57.15 | 57.62 | 57.27 | 30,387,400 |
| 27 de abr. de 2021 | 58.56 | 58.63 | 57.77 | 57.97 | 57.62 | 38,167,700 |
| 26 de abr. de 2021 | 59.10 | 59.52 | 58.46 | 58.76 | 58.40 | 39,645,900 |
| 23 de abr. de 2021 | 59.16 | 60.00 | 57.90 | 59.24 | 58.88 | 77,479,500 |
| 22 de abr. de 2021 | 63.35 | 63.91 | 62.28 | 62.57 | 62.19 | 38,257,600 |
| 21 de abr. de 2021 | 62.79 | 63.78 | 62.30 | 63.70 | 63.31 | 24,364,200 |
| 20 de abr. de 2021 | 63.64 | 63.76 | 62.41 | 62.70 | 62.32 | 19,872,100 |
| 19 de abr. de 2021 | 64.70 | 64.74 | 63.07 | 63.63 | 63.24 | 23,997,700 |
| 16 de abr. de 2021 | 65.33 | 65.52 | 64.57 | 64.75 | 64.35 | 24,625,500 |
| 15 de abr. de 2021 | 63.97 | 65.22 | 63.68 | 65.02 | 64.62 | 24,927,700 |
| 14 de abr. de 2021 | 65.31 | 65.38 | 63.84 | 64.19 | 63.80 | 25,768,400 |
| 13 de abr. de 2021 | 65.61 | 65.63 | 64.21 | 65.22 | 64.82 | 26,822,000 |
| 12 de abr. de 2021 | 68.20 | 68.49 | 64.71 | 65.41 | 65.01 | 51,266,900 |
| 09 de abr. de 2021 | 66.80 | 68.40 | 66.63 | 68.26 | 67.84 | 27,177,100 |
| 08 de abr. de 2021 | 66.97 | 67.29 | 66.36 | 67.05 | 66.64 | 22,224,200 |
| 07 de abr. de 2021 | 65.67 | 66.57 | 65.36 | 66.25 | 65.84 | 17,793,300 |
| 06 de abr. de 2021 | 66.06 | 66.58 | 65.29 | 65.56 | 65.16 | 28,771,400 |
| 05 de abr. de 2021 | 64.95 | 66.74 | 64.70 | 66.54 | 66.13 | 27,947,500 |
| 01 de abr. de 2021 | 64.72 | 64.89 | 63.58 | 64.55 | 64.15 | 31,416,300 |
| 31 de mar. de 2021 | 64.01 | 64.49 | 63.58 | 64.00 | 63.61 | 33,013,200 |
| 30 de mar. de 2021 | 63.77 | 64.00 | 63.15 | 63.77 | 63.38 | 20,709,500 |
| 29 de mar. de 2021 | 64.01 | 65.13 | 63.61 | 64.50 | 64.11 | 26,161,600 |
| 26 de mar. de 2021 | 61.80 | 64.97 | 61.77 | 64.87 | 64.47 | 34,705,800 |
| 25 de mar. de 2021 | 61.66 | 62.44 | 60.98 | 62.02 | 61.64 | 35,401,400 |
| 24 de mar. de 2021 | 66.58 | 67.44 | 61.99 | 62.04 | 61.66 | 74,584,700 |
| 23 de mar. de 2021 | 66.00 | 66.05 | 63.17 | 63.48 | 63.09 | 35,160,000 |
| 22 de mar. de 2021 | 64.82 | 66.38 | 64.56 | 65.63 | 65.23 | 34,380,100 |
| 19 de mar. de 2021 | 63.18 | 64.99 | 62.92 | 63.76 | 63.37 | 54,951,700 |
| 18 de mar. de 2021 | 65.63 | 65.70 | 63.65 | 63.73 | 63.34 | 30,094,200 |
| 17 de mar. de 2021 | 64.22 | 66.29 | 63.71 | 65.78 | 65.38 | 32,394,700 |
| 16 de mar. de 2021 | 64.15 | 65.73 | 64.08 | 64.78 | 64.38 | 30,186,600 |
| 15 de mar. de 2021 | 63.61 | 63.88 | 62.48 | 63.79 | 63.40 | 21,247,400 |
| 12 de mar. de 2021 | 62.65 | 63.30 | 62.24 | 62.90 | 62.51 | 20,173,000 |
| 11 de mar. de 2021 | 62.94 | 64.09 | 62.39 | 63.31 | 62.92 | 30,701,800 |
| 10 de mar. de 2021 | 63.22 | 64.12 | 62.13 | 62.25 | 61.87 | 27,160,300 |
| 09 de mar. de 2021 | 61.18 | 63.17 | 60.84 | 62.67 | 62.29 | 36,387,500 |
| 08 de mar. de 2021 | 60.47 | 61.70 | 59.72 | 59.85 | 59.48 | 33,112,400 |
| 05 de mar. de 2021 | 59.26 | 61.18 | 58.51 | 60.74 | 60.37 | 39,511,700 |
| 04 de mar. de 2021 | 59.83 | 60.24 | 57.91 | 58.33 | 57.97 | 40,210,400 |
| 03 de mar. de 2021 | 60.64 | 61.52 | 59.70 | 59.90 | 59.53 | 28,740,400 |
| 02 de mar. de 2021 | 62.80 | 63.14 | 61.11 | 61.24 | 60.87 | 23,320,000 |
| 01 de mar. de 2021 | 61.72 | 63.08 | 61.65 | 62.88 | 62.50 | 28,495,400 |
| 26 de feb. de 2021 | 60.89 | 61.69 | 59.68 | 60.78 | 60.41 | 38,216,800 |
| 25 de feb. de 2021 | 62.41 | 63.54 | 60.13 | 60.40 | 60.03 | 36,394,000 |
| 24 de feb. de 2021 | 60.53 | 63.28 | 60.38 | 63.19 | 62.80 | 24,669,900 |
| 23 de feb. de 2021 | 60.48 | 61.50 | 59.17 | 61.12 | 60.75 | 27,374,600 |
| 22 de feb. de 2021 | 61.88 | 62.70 | 60.66 | 60.71 | 60.34 | 32,288,200 |
| 19 de feb. de 2021 | 61.91 | 63.26 | 61.85 | 63.01 | 62.62 | 28,290,100 |
| 18 de feb. de 2021 | 60.65 | 61.98 | 60.64 | 61.61 | 61.23 | 17,846,100 |
| 17 de feb. de 2021 | 61.49 | 62.19 | 61.21 | 61.85 | 61.47 | 21,055,400 |
| 16 de feb. de 2021 | 62.00 | 62.87 | 61.70 | 62.47 | 62.09 | 26,326,300 |
| 12 de feb. de 2021 | 60.60 | 62.51 | 60.43 | 61.81 | 61.43 | 26,214,200 |
| 11 de feb. de 2021 | 59.10 | 60.99 | 58.86 | 60.66 | 60.29 | 27,539,100 |
| 10 de feb. de 2021 | 59.30 | 59.42 | 58.12 | 58.86 | 58.50 | 16,325,100 |
| 09 de feb. de 2021 | 58.77 | 59.31 | 57.94 | 58.78 | 58.42 | 28,754,100 |
| 08 de feb. de 2021 | 58.38 | 59.22 | 57.95 | 59.16 | 58.80 | 34,358,300 |
| 05 de feb. de 2021 | 59.00 | 59.08 | 58.12 | 58.18 | 57.82 | 23,432,600 |
| 04 de feb. de 2021 | 57.61 | 58.88 | 57.19 | 58.79 | 58.43 | 29,853,800 |
| 04 de feb. de 2021 | 0.348 Dividendo | |||||
| 03 de feb. de 2021 | 57.89 | 58.33 | 57.38 | 57.68 | 56.98 | 21,893,200 |
| 02 de feb. de 2021 | 57.19 | 58.28 | 56.88 | 58.00 | 57.30 | 23,580,900 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
