Cotizaciones históricas


Mostrando cotizaciones de INTEL CORP desde el 8/01/99 hasta el 21/11/19


Mostrando el intervalo 1 - 34 de 5.129 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
20/11/19 57,9000 58,2600 -0,77 58,3600 57,3700 6.942.582
19/11/19 58,3500 58,5200 0,17 58,6500 57,7500 5.433.323
18/11/19 58,2500 57,7100 0,50 58,4700 57,5800 4.884.050
15/11/19 57,9600 58,1700 0,26 58,6950 57,6250 6.906.828
14/11/19 57,8100 57,5700 -0,14 58,0400 57,5700 3.387.840
13/11/19 57,8900 57,8700 -0,53 57,9700 57,3500 5.754.220
12/11/19 58,2000 58,4000 -0,26 58,7900 58,0400 4.269.777
11/11/19 58,3500 57,9700 0,14 58,5000 57,9000 3.499.544
8/11/19 58,2700 57,8500 0,38 58,3000 57,3200 4.652.585
7/11/19 58,0500 58,0900 0,78 58,5500 57,8600 5.531.091
6/11/19 57,6000 57,4900 0,64 57,7050 56,9850 5.977.876
5/11/19 57,5500 57,4400 -0,10 58,3500 57,2100 6.344.410
4/11/19 57,6100 57,0000 1,95 57,7900 56,8500 5.764.809
1/11/19 56,5100 55,9400 -0,04 56,6400 55,6300 5.856.242
31/10/19 56,5300 56,3300 -0,12 56,5800 55,6200 6.461.885
30/10/19 56,6000 56,3200 0,46 56,6300 55,6150 4.867.176
29/10/19 56,3400 56,3700 -0,74 57,2350 56,2450 6.502.017
28/10/19 56,7600 56,3800 0,53 56,8000 56,0700 7.775.858
25/10/19 56,4600 54,0000 8,10 56,6050 53,9500 15.122.853
24/10/19 52,2300 52,0900 0,99 52,4250 51,4400 8.409.862
23/10/19 51,7200 51,3700 -0,56 51,9600 51,2000 5.804.269
22/10/19 52,0100 51,9000 -0,23 52,3200 51,9000 4.793.621
21/10/19 52,1300 51,5200 1,50 52,1600 51,3400 4.318.843
18/10/19 51,3600 51,7500 -0,96 51,8200 51,0300 6.989.837
17/10/19 51,8600 52,5400 -1,12 52,8300 51,3800 5.179.055
16/10/19 52,4450 52,3700 -0,39 52,5500 52,1250 4.601.187
15/10/19 52,6500 51,9500 1,96 53,0700 51,8300 6.249.754
14/10/19 51,6400 51,9000 -0,86 51,9500 51,4450 6.552.995
11/10/19 52,0900 52,0000 1,92 52,7800 51,8200 9.540.528
10/10/19 51,1100 50,4100 1,25 51,7700 50,4000 5.127.555
9/10/19 50,4800 50,4700 1,52 50,7800 50,1500 4.401.060
8/10/19 49,7250 50,1600 -1,77 50,4750 49,6150 6.533.448
7/10/19 50,6200 50,7000 -0,59 51,2200 50,5800 4.933.970
4/10/19 50,9200 50,2700 1,78 50,9700 50,0300 5.177.871
Mostrando el intervalo 1 - 34 de 5.129 resultados.