Correo

INTC - Intel Corporation

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 jun 2023	31.40	31.59	30.83	31.31	31.31	36,496,200
01 jun 2023	31.80	31.94	31.02	31.13	31.13	52,667,400
31 may 2023	29.70	32.29	29.67	31.44	31.44	136,243,800
30 may 2023	29.70	30.04	29.00	29.99	29.99	54,874,800
26 may 2023	27.44	29.09	27.10	29.00	29.00	71,910,600
25 may 2023	28.29	28.29	26.86	27.40	27.40	78,009,400
24 may 2023	29.31	29.49	28.82	29.00	29.00	28,045,800
23 may 2023	30.05	30.20	29.49	29.51	29.51	29,400,900
22 may 2023	29.85	30.45	29.82	30.28	30.28	28,693,400
19 may 2023	29.60	30.24	29.50	29.93	29.93	40,668,700
18 may 2023	29.00	29.76	28.87	29.68	29.68	36,529,200
17 may 2023	29.52	29.56	28.68	28.87	28.87	41,667,300
16 may 2023	29.62	29.90	29.21	29.22	29.22	22,812,000
15 may 2023	28.90	29.83	28.88	29.80	29.80	28,717,500
12 may 2023	29.03	29.10	28.72	28.95	28.95	24,147,300
11 may 2023	29.60	29.68	28.82	28.86	28.86	47,144,400
10 may 2023	30.29	30.40	29.49	29.97	29.97	40,526,500
09 may 2023	30.38	30.58	29.91	30.10	30.10	30,706,500
08 may 2023	30.70	30.84	30.39	30.77	30.77	30,882,800
05 may 2023	31.38	31.41	30.73	30.99	30.99	35,010,800
04 may 2023	30.44	31.72	30.38	31.24	31.24	46,104,000
04 may 2023	0.125 Dividendo
03 may 2023	30.64	31.11	30.25	30.65	30.52	45,554,500
02 may 2023	30.30	30.58	29.75	29.77	29.65	33,463,400
01 may 2023	31.11	31.24	30.28	30.30	30.18	36,918,500
28 abr 2023	31.98	32.57	30.81	31.06	30.93	80,229,700
27 abr 2023	28.75	29.95	28.51	29.86	29.74	60,186,200
26 abr 2023	29.20	29.81	28.84	29.05	28.93	41,218,800
25 abr 2023	29.44	29.57	28.87	28.88	28.76	38,289,900
24 abr 2023	30.13	30.37	29.61	29.66	29.54	38,732,500
21 abr 2023	30.84	30.84	30.23	30.30	30.18	28,655,800
20 abr 2023	30.76	31.25	30.71	30.86	30.73	30,255,100
19 abr 2023	31.10	31.52	31.08	31.15	31.02	25,746,600
18 abr 2023	32.43	32.46	31.78	31.83	31.70	26,041,400
17 abr 2023	31.95	32.64	31.77	32.14	32.01	29,601,100
14 abr 2023	32.00	32.24	31.69	31.89	31.76	24,623,600
13 abr 2023	31.82	32.43	31.65	32.13	32.00	29,722,300
12 abr 2023	32.77	32.89	31.96	32.02	31.89	37,070,800
11 abr 2023	32.66	33.11	32.32	32.35	32.22	27,059,100
10 abr 2023	32.60	32.76	32.20	32.52	32.39	30,534,400
06 abr 2023	32.60	33.00	32.46	32.81	32.68	28,551,900
05 abr 2023	32.80	32.99	32.34	32.83	32.70	39,615,700
04 abr 2023	32.85	33.84	32.84	33.10	32.97	55,714,100
03 abr 2023	32.94	33.56	32.54	32.89	32.76	57,038,300
31 mar 2023	31.80	32.90	31.73	32.67	32.54	59,765,000
30 mar 2023	31.85	32.58	31.81	32.09	31.96	70,077,600
29 mar 2023	29.77	31.89	29.76	31.52	31.39	85,556,200
28 mar 2023	29.08	29.33	28.63	29.29	29.17	37,407,900
27 mar 2023	29.37	29.73	29.08	29.18	29.06	34,758,200
24 mar 2023	29.04	29.81	28.93	29.36	29.24	55,912,100
23 mar 2023	28.38	29.16	28.22	29.03	28.91	43,785,500
22 mar 2023	28.48	29.12	28.10	28.13	28.02	37,415,500
21 mar 2023	29.00	29.17	27.98	28.46	28.34	55,650,800
20 mar 2023	29.80	29.90	28.63	29.16	29.04	38,780,100
17 mar 2023	29.92	31.00	29.44	29.81	29.69	80,628,500
16 mar 2023	28.39	30.27	28.39	30.18	30.06	75,779,500
15 mar 2023	27.73	28.50	27.66	28.41	28.29	49,322,800
14 mar 2023	27.35	28.10	27.25	28.01	27.90	47,689,800
13 mar 2023	26.74	27.31	26.61	26.95	26.84	50,977,000
10 mar 2023	26.55	27.52	26.32	27.22	27.11	65,187,000
09 mar 2023	25.98	26.98	25.97	26.44	26.33	54,886,100
08 mar 2023	25.56	26.01	25.45	25.98	25.87	36,071,900
07 mar 2023	25.84	25.99	25.50	25.53	25.43	43,164,600
06 mar 2023	26.47	26.54	25.93	25.99	25.88	37,879,800
03 mar 2023	26.20	26.48	26.01	26.40	26.29	36,744,900
02 mar 2023	25.21	26.30	25.12	26.20	26.09	48,309,300
01 mar 2023	25.03	25.92	24.97	25.33	25.23	47,823,400
28 feb 2023	24.94	25.12	24.73	24.93	24.83	50,255,300
27 feb 2023	25.55	25.58	24.88	24.90	24.80	37,657,000
24 feb 2023	25.22	25.35	24.92	25.14	25.04	44,089,900
23 feb 2023	25.78	26.08	25.32	25.61	25.51	56,473,200
22 feb 2023	25.91	26.90	25.30	25.47	25.37	89,195,300
21 feb 2023	27.11	27.27	26.04	26.06	25.95	63,668,400
17 feb 2023	28.00	28.07	27.38	27.61	27.50	32,086,200
16 feb 2023	28.50	28.83	28.13	28.20	28.08	28,972,500
15 feb 2023	28.36	28.88	28.16	28.85	28.73	23,359,400
14 feb 2023	28.38	28.72	27.99	28.64	28.52	27,928,900
13 feb 2023	27.87	28.55	27.72	28.55	28.43	32,347,500
10 feb 2023	27.63	27.99	27.34	27.80	27.69	31,232,500
09 feb 2023	28.68	28.82	27.57	27.73	27.62	43,906,400
08 feb 2023	28.95	29.12	28.21	28.24	28.12	36,479,100
07 feb 2023	28.65	29.27	28.43	29.05	28.93	50,780,800
06 feb 2023	29.55	29.65	28.61	28.69	28.57	48,726,400
06 feb 2023	0.365 Dividendo
03 feb 2023	29.62	31.17	29.53	30.32	29.83	57,603,100
02 feb 2023	29.25	30.30	28.80	30.19	29.70	62,230,700
01 feb 2023	27.89	29.43	27.68	29.07	28.60	63,330,600
31 ene 2023	27.78	28.29	27.53	28.26	27.81	52,621,600
30 ene 2023	27.72	28.51	27.67	27.95	27.50	55,145,800
27 ene 2023	27.07	28.24	26.78	28.16	27.71	148,548,200
26 ene 2023	30.06	30.11	29.33	30.09	29.61	56,088,100
25 ene 2023	29.52	29.89	29.17	29.70	29.22	28,268,000
24 ene 2023	29.94	30.19	29.73	29.92	29.44	24,855,100
23 ene 2023	29.33	30.49	29.18	30.27	29.78	38,795,800
20 ene 2023	28.42	29.23	28.25	29.22	28.75	35,158,500
19 ene 2023	28.61	28.76	28.24	28.42	27.96	36,886,600
18 ene 2023	29.80	29.82	28.63	28.81	28.35	44,199,600
17 ene 2023	30.18	30.26	29.52	29.60	29.12	34,759,100
13 ene 2023	29.97	30.17	29.81	30.11	29.63	31,361,900
12 ene 2023	29.98	30.38	29.47	30.29	29.80	28,963,900
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...