INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 202331.4031.5930.8331.3131.3136,496,200
01 jun 202331.8031.9431.0231.1331.1352,667,400
31 may 202329.7032.2929.6731.4431.44136,243,800
30 may 202329.7030.0429.0029.9929.9954,874,800
26 may 202327.4429.0927.1029.0029.0071,910,600
25 may 202328.2928.2926.8627.4027.4078,009,400
24 may 202329.3129.4928.8229.0029.0028,045,800
23 may 202330.0530.2029.4929.5129.5129,400,900
22 may 202329.8530.4529.8230.2830.2828,693,400
19 may 202329.6030.2429.5029.9329.9340,668,700
18 may 202329.0029.7628.8729.6829.6836,529,200
17 may 202329.5229.5628.6828.8728.8741,667,300
16 may 202329.6229.9029.2129.2229.2222,812,000
15 may 202328.9029.8328.8829.8029.8028,717,500
12 may 202329.0329.1028.7228.9528.9524,147,300
11 may 202329.6029.6828.8228.8628.8647,144,400
10 may 202330.2930.4029.4929.9729.9740,526,500
09 may 202330.3830.5829.9130.1030.1030,706,500
08 may 202330.7030.8430.3930.7730.7730,882,800
05 may 202331.3831.4130.7330.9930.9935,010,800
04 may 202330.4431.7230.3831.2431.2446,104,000
04 may 20230.125 Dividendo
03 may 202330.6431.1130.2530.6530.5245,554,500
02 may 202330.3030.5829.7529.7729.6533,463,400
01 may 202331.1131.2430.2830.3030.1836,918,500
28 abr 202331.9832.5730.8131.0630.9380,229,700
27 abr 202328.7529.9528.5129.8629.7460,186,200
26 abr 202329.2029.8128.8429.0528.9341,218,800
25 abr 202329.4429.5728.8728.8828.7638,289,900
24 abr 202330.1330.3729.6129.6629.5438,732,500
21 abr 202330.8430.8430.2330.3030.1828,655,800
20 abr 202330.7631.2530.7130.8630.7330,255,100
19 abr 202331.1031.5231.0831.1531.0225,746,600
18 abr 202332.4332.4631.7831.8331.7026,041,400
17 abr 202331.9532.6431.7732.1432.0129,601,100
14 abr 202332.0032.2431.6931.8931.7624,623,600
13 abr 202331.8232.4331.6532.1332.0029,722,300
12 abr 202332.7732.8931.9632.0231.8937,070,800
11 abr 202332.6633.1132.3232.3532.2227,059,100
10 abr 202332.6032.7632.2032.5232.3930,534,400
06 abr 202332.6033.0032.4632.8132.6828,551,900
05 abr 202332.8032.9932.3432.8332.7039,615,700
04 abr 202332.8533.8432.8433.1032.9755,714,100
03 abr 202332.9433.5632.5432.8932.7657,038,300
31 mar 202331.8032.9031.7332.6732.5459,765,000
30 mar 202331.8532.5831.8132.0931.9670,077,600
29 mar 202329.7731.8929.7631.5231.3985,556,200
28 mar 202329.0829.3328.6329.2929.1737,407,900
27 mar 202329.3729.7329.0829.1829.0634,758,200
24 mar 202329.0429.8128.9329.3629.2455,912,100
23 mar 202328.3829.1628.2229.0328.9143,785,500
22 mar 202328.4829.1228.1028.1328.0237,415,500
21 mar 202329.0029.1727.9828.4628.3455,650,800
20 mar 202329.8029.9028.6329.1629.0438,780,100
17 mar 202329.9231.0029.4429.8129.6980,628,500
16 mar 202328.3930.2728.3930.1830.0675,779,500
15 mar 202327.7328.5027.6628.4128.2949,322,800
14 mar 202327.3528.1027.2528.0127.9047,689,800
13 mar 202326.7427.3126.6126.9526.8450,977,000
10 mar 202326.5527.5226.3227.2227.1165,187,000
09 mar 202325.9826.9825.9726.4426.3354,886,100
08 mar 202325.5626.0125.4525.9825.8736,071,900
07 mar 202325.8425.9925.5025.5325.4343,164,600
06 mar 202326.4726.5425.9325.9925.8837,879,800
03 mar 202326.2026.4826.0126.4026.2936,744,900
02 mar 202325.2126.3025.1226.2026.0948,309,300
01 mar 202325.0325.9224.9725.3325.2347,823,400
28 feb 202324.9425.1224.7324.9324.8350,255,300
27 feb 202325.5525.5824.8824.9024.8037,657,000
24 feb 202325.2225.3524.9225.1425.0444,089,900
23 feb 202325.7826.0825.3225.6125.5156,473,200
22 feb 202325.9126.9025.3025.4725.3789,195,300
21 feb 202327.1127.2726.0426.0625.9563,668,400
17 feb 202328.0028.0727.3827.6127.5032,086,200
16 feb 202328.5028.8328.1328.2028.0828,972,500
15 feb 202328.3628.8828.1628.8528.7323,359,400
14 feb 202328.3828.7227.9928.6428.5227,928,900
13 feb 202327.8728.5527.7228.5528.4332,347,500
10 feb 202327.6327.9927.3427.8027.6931,232,500
09 feb 202328.6828.8227.5727.7327.6243,906,400
08 feb 202328.9529.1228.2128.2428.1236,479,100
07 feb 202328.6529.2728.4329.0528.9350,780,800
06 feb 202329.5529.6528.6128.6928.5748,726,400
06 feb 20230.365 Dividendo
03 feb 202329.6231.1729.5330.3229.8357,603,100
02 feb 202329.2530.3028.8030.1929.7062,230,700
01 feb 202327.8929.4327.6829.0728.6063,330,600
31 ene 202327.7828.2927.5328.2627.8152,621,600
30 ene 202327.7228.5127.6727.9527.5055,145,800
27 ene 202327.0728.2426.7828.1627.71148,548,200
26 ene 202330.0630.1129.3330.0929.6156,088,100
25 ene 202329.5229.8929.1729.7029.2228,268,000
24 ene 202329.9430.1929.7329.9229.4424,855,100
23 ene 202329.3330.4929.1830.2729.7838,795,800
20 ene 202328.4229.2328.2529.2228.7535,158,500
19 ene 202328.6128.7628.2428.4227.9636,886,600
18 ene 202329.8029.8228.6328.8128.3544,199,600
17 ene 202330.1830.2629.5229.6029.1234,759,100
13 ene 202329.9730.1729.8130.1129.6331,361,900
12 ene 202329.9830.3829.4730.2929.8028,963,900
*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...