Cotizaciones históricas


Mostrando cotizaciones de INTEL CORP desde el 8/01/99 hasta el 17/08/19


Mostrando el intervalo 1 - 34 de 5.062 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
16/08/19 46,5000 46,3700 1,75 46,6750 46,0700 8.503.066
15/08/19 45,7000 46,1000 -0,37 46,1750 45,4400 7.390.759
14/08/19 45,8700 46,1000 -2,07 46,6200 45,6500 9.616.850
13/08/19 46,8400 45,4900 2,72 47,0400 45,3700 9.299.130
12/08/19 45,6000 45,7600 -0,83 46,0700 45,4450 6.359.235
9/08/19 45,9800 46,9400 -2,52 47,0000 45,7800 7.234.451
8/08/19 47,1700 46,1600 0,94 47,3600 45,9100 9.406.787
7/08/19 46,7300 46,2800 -0,49 46,8700 45,9700 8.186.033
6/08/19 46,9600 47,1900 0,65 47,5600 46,7650 8.199.281
5/08/19 46,9700 47,7600 -3,51 47,7700 46,5800 13.152.073
2/08/19 48,6800 49,2400 -1,66 49,3300 48,5050 8.558.377
1/08/19 49,5000 50,5200 -2,08 51,8900 49,4700 9.052.381
31/07/19 50,5500 51,4500 -2,22 51,7200 50,0500 8.004.879
30/07/19 51,7000 51,7600 -1,54 52,3100 51,5700 4.867.303
29/07/19 52,5100 51,5100 1,78 52,5500 50,7900 5.834.417
26/07/19 51,5900 52,6000 -1,09 53,5000 51,5350 10.110.552
25/07/19 52,1600 52,5700 -1,44 52,5900 51,8800 7.978.536
24/07/19 52,9200 51,9800 2,26 52,9650 51,8200 6.536.777
23/07/19 51,7500 52,0000 0,78 52,0000 51,3050 4.800.314
22/07/19 51,3500 49,9800 2,15 51,5150 49,9000 5.737.722
19/07/19 50,2700 50,0200 0,66 50,6550 49,9200 7.057.528
17/07/19 49,3900 49,5000 0,45 49,7000 49,2500 3.777.935
16/07/19 49,1700 49,9100 -1,90 50,0000 48,9700 4.563.893
15/07/19 50,1200 50,0000 0,40 50,2450 49,7700 5.136.640
12/07/19 49,9200 49,0000 2,72 49,9300 48,8100 5.973.414
11/07/19 48,6000 48,5800 0,81 48,7750 48,3100 5.009.394
10/07/19 48,2100 47,9200 0,96 48,6100 47,9000 4.949.321
9/07/19 47,7500 47,1700 -0,15 47,8000 47,1300 4.428.905
8/07/19 47,8200 47,5900 -0,54 47,9450 47,0800 4.804.187
5/07/19 48,0800 48,0300 -0,91 48,1700 47,4400 4.809.100
3/07/19 48,5200 48,2100 0,83 48,5600 48,0000 3.801.689
2/07/19 48,1200 47,9100 0,15 48,2100 47,6950 4.135.646
1/07/19 48,0500 49,2500 0,38 49,4400 47,7450 7.908.019
28/06/19 47,8700 47,7800 0,86 48,1950 47,6800 9.319.506
Mostrando el intervalo 1 - 34 de 5.062 resultados.