U.S. markets closed

Intel Corporation (INTC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.82+0.77 (+1.79%)
Al cierre: 04:00PM EST
43.83 +0.01 (+0.03%)
Fuera de horario: 07:39PM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 mar 202443.4144.2743.1443.8243.8241,164,576
29 feb 202442.3743.1542.3643.0543.0548,794,400
28 feb 202442.4442.4541.9141.9941.9926,928,500
27 feb 202443.2543.2742.5142.7342.7325,126,400
26 feb 202443.5043.6842.8242.9942.9927,035,400
23 feb 202443.1343.5142.6642.9942.9933,810,700
22 feb 202444.6844.6842.5342.9842.9862,809,300
21 feb 202444.4844.6943.0843.4743.4757,715,000
20 feb 202444.2645.1743.4244.5244.5261,514,100
16 feb 202444.0344.2243.1243.5143.5129,858,600
15 feb 202444.7645.2744.0244.0544.0544,024,500
14 feb 202443.8244.2943.3944.1944.1936,186,200
13 feb 202443.0043.6342.7643.1643.1636,622,200
12 feb 202443.3945.0443.3244.0344.0351,107,300
09 feb 202442.5543.5242.4043.3143.3151,193,000
08 feb 202442.7242.9742.3342.5042.5033,206,500
07 feb 202442.8943.1042.5542.7842.7834,269,200
06 feb 202442.7042.7842.1442.7442.7434,068,200
06 feb 20240.125 Dividendo
05 feb 202442.6243.1542.4342.7742.6528,890,300
02 feb 202443.0043.1441.6042.6042.4853,669,900
01 feb 202443.1543.5742.4943.3643.2338,819,900
31 ene 202442.5743.7942.3643.0842.9551,584,200
30 ene 202443.6743.8242.8942.9242.7947,958,800
29 ene 202443.7143.9942.8143.8443.7151,790,900
26 ene 202444.1845.4143.3543.6543.52127,665,300
25 ene 202450.0050.3048.9749.5549.4184,845,100
24 ene 202449.1749.7748.2749.0948.9549,375,800
23 ene 202448.1248.9447.3248.8948.7537,224,100
22 ene 202448.8549.1747.6448.2248.0845,639,500
19 ene 202447.0048.7646.4448.1548.0155,912,900
18 ene 202447.0347.5746.1746.7446.6046,681,300
17 ene 202446.4246.4245.6546.0645.9333,488,000
16 ene 202446.9847.2246.3847.0646.9243,720,700
12 ene 202447.6047.6746.6147.1246.9827,448,800
11 ene 202447.4447.8446.7347.6447.5031,707,900
10 ene 202448.2448.3046.9447.4747.3331,480,200
09 ene 202448.0148.5647.8048.0547.9130,097,000
08 ene 202447.0748.7646.9748.4548.3142,135,100
05 ene 202447.0347.8346.6446.8946.7534,332,100
04 ene 202445.7247.1645.2446.8746.7347,797,800
03 ene 202447.1047.8146.8047.0546.9135,858,400
02 ene 202449.2049.3847.4547.8047.6645,905,700
29 dic 202350.3050.5749.7750.2550.1029,266,500
28 dic 202350.8150.8750.1650.3950.2427,705,200
27 dic 202350.6351.2850.1950.7650.6152,148,000
26 dic 202348.9250.5248.7150.5050.3560,287,400
22 dic 202347.2548.1647.2048.0047.8630,053,700
21 dic 202346.4847.1246.0247.0846.9428,320,500
20 dic 202346.6446.9545.7045.7645.6338,159,100
19 dic 202345.6046.6845.5146.6646.5235,358,800
18 dic 202346.1546.2345.4045.6945.5627,895,700
15 dic 202345.9447.2745.6746.1646.0384,553,800
14 dic 202345.0147.0744.6545.1845.0570,620,800
13 dic 202344.0844.7243.3344.5744.4435,216,100
12 dic 202344.3644.4443.6344.0443.9131,452,200
11 dic 202343.1644.7343.0844.5444.4148,288,200
08 dic 202341.8442.9641.8142.7042.5842,805,900
07 dic 202341.7542.4441.1842.1542.0329,118,700
06 dic 202342.4842.5941.1741.2741.1531,992,300
05 dic 202341.9142.2941.6141.9241.8031,859,300
04 dic 202343.3043.3141.6942.3542.2350,417,600
01 dic 202344.3644.3642.8643.7443.6143,922,500
30 nov 202344.6545.0944.4144.7044.5746,263,000
29 nov 202344.6045.3444.6044.9444.8138,982,000
28 nov 202343.6944.3843.6644.2344.1024,548,900
27 nov 202343.6544.5543.6544.0843.9533,339,900
24 nov 202343.6844.0043.6143.9643.8313,037,100
22 nov 202344.0344.6343.5443.6743.5431,481,200
21 nov 202344.5044.6643.3043.6443.5137,252,100
20 nov 202343.7844.9343.7844.7444.6144,564,900
17 nov 202342.9143.8142.5643.8143.6849,735,000
16 nov 202341.0043.4040.8243.3543.2286,405,700
15 nov 202339.5940.8439.5840.6140.4947,392,100
14 nov 202338.8039.4938.0739.4139.2945,457,400
13 nov 202338.3538.5738.1438.2338.1224,558,300
10 nov 202338.2438.9938.2438.8638.7538,862,500
09 nov 202338.0538.5237.7737.8037.6948,955,800
08 nov 202338.8538.8937.7537.9237.8133,483,400
07 nov 202338.2438.9037.9838.7738.6632,052,000
06 nov 202338.0238.2037.8537.9537.8423,877,200
06 nov 20230.125 Dividendo
03 nov 202338.0038.3237.6738.1437.9030,493,400
02 nov 202337.5837.8236.9137.7037.4735,440,000
01 nov 202336.5037.3236.2837.2937.0641,710,700
31 oct 202335.6636.5735.6236.5036.2741,185,200
30 oct 202335.4735.9634.9235.6935.4736,656,300
27 oct 202334.6636.3834.6035.5435.3284,128,200
26 oct 202332.8933.2232.1532.5232.3259,142,500
25 oct 202334.1834.4532.5532.8332.6344,658,500
24 oct 202333.6434.7133.6434.5934.3852,673,900
23 oct 202334.6035.1933.3933.8533.6453,924,700
20 oct 202335.6536.2834.8734.9234.7032,291,800
19 oct 202335.9636.3635.5235.6735.4529,201,800
18 oct 202335.5236.0235.4535.6435.4222,086,000
17 oct 202335.9236.3535.0736.0635.8424,993,600
16 oct 202336.1436.9436.0836.5636.3329,555,800
13 oct 202336.7436.7935.8635.9735.7528,390,100
12 oct 202336.8037.2236.3936.8436.6123,639,200
11 oct 202336.6237.0336.3836.8836.6519,262,600
*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...