U.S. markets open in 7 hours 27 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 de jun. de 202155.9456.2855.5055.8755.8718,676,800
21 de jun. de 202155.7556.0455.3755.8755.8719,254,600
18 de jun. de 202156.6856.7555.1055.6755.6755,108,500
17 de jun. de 202157.0557.9056.7057.1857.1821,498,800
16 de jun. de 202158.1558.3756.7757.2257.2221,879,700
15 de jun. de 202158.2158.4257.8057.9957.9920,806,500
14 de jun. de 202158.0258.2057.2358.1958.1921,784,500
11 de jun. de 202157.4757.9456.9557.8557.8518,119,700
10 de jun. de 202157.1558.0356.9357.3857.3826,738,100
09 de jun. de 202157.3657.4856.9757.0057.0013,904,800
08 de jun. de 202157.4557.6456.6057.0057.0033,254,500
07 de jun. de 202157.4157.4456.7857.0957.0917,364,400
04 de jun. de 202156.5557.7556.5457.3757.3721,493,800
03 de jun. de 202156.9857.1056.0956.2456.2421,831,300
02 de jun. de 202156.9157.6956.7657.4857.4818,483,600
01 de jun. de 202157.6157.8256.5956.8956.8920,326,400
28 de may. de 202157.5557.6556.9457.1257.1220,303,900
27 de may. de 202157.1157.8857.0057.7357.7332,387,600
26 de may. de 202157.0557.2356.5956.9256.9215,173,600
25 de may. de 202157.5657.5656.4256.8756.8722,309,900
24 de may. de 202156.6557.3956.4056.9656.9619,164,400
21 de may. de 202156.4256.7155.9856.0856.0817,723,100
20 de may. de 202155.5756.2455.3655.9555.9523,145,200
19 de may. de 202154.0755.4353.8455.3655.3623,769,700
18 de may. de 202155.9556.1454.8054.8454.8418,703,400
17 de may. de 202155.2955.8954.7655.3355.3320,010,200
14 de may. de 202154.6055.8554.2655.3555.3528,158,300
13 de may. de 202154.0454.3953.4654.0154.0129,192,500
12 de may. de 202154.3954.6553.4253.6253.6230,232,300
11 de may. de 202155.0555.6354.3055.0455.0435,968,100
10 de may. de 202157.1557.2355.8855.9755.9735,046,500
07 de may. de 202157.7058.0157.2457.6757.6719,959,000
06 de may. de 202156.6257.2556.2557.1957.1925,529,300
06 de may. de 20210.348 Dividendo
05 de may. de 202156.9657.3056.4656.8556.5021,001,900
04 de may. de 202156.8856.9855.8156.9056.5535,323,600
03 de may. de 202157.8657.8856.8457.2656.9122,281,700
30 de abr. de 202157.6158.4357.0757.5357.1830,731,800
29 de abr. de 202157.8858.3057.4758.2857.9223,290,600
28 de abr. de 202157.5258.1657.1557.6257.2730,387,400
27 de abr. de 202158.5658.6357.7757.9757.6238,167,700
26 de abr. de 202159.1059.5258.4658.7658.4039,645,900
23 de abr. de 202159.1660.0057.9059.2458.8877,479,500
22 de abr. de 202163.3563.9162.2862.5762.1938,257,600
21 de abr. de 202162.7963.7862.3063.7063.3124,364,200
20 de abr. de 202163.6463.7662.4162.7062.3219,872,100
19 de abr. de 202164.7064.7463.0763.6363.2423,997,700
16 de abr. de 202165.3365.5264.5764.7564.3524,625,500
15 de abr. de 202163.9765.2263.6865.0264.6224,927,700
14 de abr. de 202165.3165.3863.8464.1963.8025,768,400
13 de abr. de 202165.6165.6364.2165.2264.8226,822,000
12 de abr. de 202168.2068.4964.7165.4165.0151,266,900
09 de abr. de 202166.8068.4066.6368.2667.8427,177,100
08 de abr. de 202166.9767.2966.3667.0566.6422,224,200
07 de abr. de 202165.6766.5765.3666.2565.8417,793,300
06 de abr. de 202166.0666.5865.2965.5665.1628,771,400
05 de abr. de 202164.9566.7464.7066.5466.1327,947,500
01 de abr. de 202164.7264.8963.5864.5564.1531,416,300
31 de mar. de 202164.0164.4963.5864.0063.6133,013,200
30 de mar. de 202163.7764.0063.1563.7763.3820,709,500
29 de mar. de 202164.0165.1363.6164.5064.1126,161,600
26 de mar. de 202161.8064.9761.7764.8764.4734,705,800
25 de mar. de 202161.6662.4460.9862.0261.6435,401,400
24 de mar. de 202166.5867.4461.9962.0461.6674,584,700
23 de mar. de 202166.0066.0563.1763.4863.0935,160,000
22 de mar. de 202164.8266.3864.5665.6365.2334,380,100
19 de mar. de 202163.1864.9962.9263.7663.3754,951,700
18 de mar. de 202165.6365.7063.6563.7363.3430,094,200
17 de mar. de 202164.2266.2963.7165.7865.3832,394,700
16 de mar. de 202164.1565.7364.0864.7864.3830,186,600
15 de mar. de 202163.6163.8862.4863.7963.4021,247,400
12 de mar. de 202162.6563.3062.2462.9062.5120,173,000
11 de mar. de 202162.9464.0962.3963.3162.9230,701,800
10 de mar. de 202163.2264.1262.1362.2561.8727,160,300
09 de mar. de 202161.1863.1760.8462.6762.2936,387,500
08 de mar. de 202160.4761.7059.7259.8559.4833,112,400
05 de mar. de 202159.2661.1858.5160.7460.3739,511,700
04 de mar. de 202159.8360.2457.9158.3357.9740,210,400
03 de mar. de 202160.6461.5259.7059.9059.5328,740,400
02 de mar. de 202162.8063.1461.1161.2460.8723,320,000
01 de mar. de 202161.7263.0861.6562.8862.5028,495,400
26 de feb. de 202160.8961.6959.6860.7860.4138,216,800
25 de feb. de 202162.4163.5460.1360.4060.0336,394,000
24 de feb. de 202160.5363.2860.3863.1962.8024,669,900
23 de feb. de 202160.4861.5059.1761.1260.7527,374,600
22 de feb. de 202161.8862.7060.6660.7160.3432,288,200
19 de feb. de 202161.9163.2661.8563.0162.6228,290,100
18 de feb. de 202160.6561.9860.6461.6161.2317,846,100
17 de feb. de 202161.4962.1961.2161.8561.4721,055,400
16 de feb. de 202162.0062.8761.7062.4762.0926,326,300
12 de feb. de 202160.6062.5160.4361.8161.4326,214,200
11 de feb. de 202159.1060.9958.8660.6660.2927,539,100
10 de feb. de 202159.3059.4258.1258.8658.5016,325,100
09 de feb. de 202158.7759.3157.9458.7858.4228,754,100
08 de feb. de 202158.3859.2257.9559.1658.8034,358,300
05 de feb. de 202159.0059.0858.1258.1857.8223,432,600
04 de feb. de 202157.6158.8857.1958.7958.4329,853,800
04 de feb. de 20210.348 Dividendo
03 de feb. de 202157.8958.3357.3857.6856.9821,893,200
02 de feb. de 202157.1958.2856.8858.0057.3023,580,900
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...