INTEL
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 25-09-2023 | 34,29 | 0,32 | 34,37 | 33,77 | 0,11 | 7.390.655 |
| 22-09-2023 | 34,18 | -1,36 | 34,88 | 34,14 | -0,47 | 9.365.524 |
| 21-09-2023 | 34,65 | -0,12 | 35,25 | 34,46 | -0,04 | 14.806.927 |
| 20-09-2023 | 34,69 | -4,54 | 36,25 | 34,64 | -1,65 | 17.314.195 |
| 19-09-2023 | 36,34 | -4,34 | 38,08 | 36,03 | -1,65 | 13.795.208 |
| 18-09-2023 | 37,99 | 0,29 | 38,39 | 37,51 | 0,11 | 8.868.860 |
| 15-09-2023 | 37,88 | -2,04 | 38,52 | 37,62 | -0,79 | 31.365.383 |
| 14-09-2023 | 38,67 | -0,10 | 38,89 | 38,30 | -0,04 | 11.114.148 |
| 13-09-2023 | 38,71 | -0,39 | 39,15 | 38,25 | -0,15 | 9.128.968 |
| 12-09-2023 | 38,86 | 0,70 | 40,06 | 38,70 | 0,27 | 15.252.512 |
| 11-09-2023 | 38,59 | 1,53 | 38,73 | 37,85 | 0,58 | 11.524.859 |
| 08-09-2023 | 38,01 | -0,45 | 38,82 | 37,72 | -0,17 | 12.481.874 |
| 07-09-2023 | 38,18 | 3,25 | 38,34 | 36,77 | 1,20 | 19.089.897 |
| 06-09-2023 | 36,98 | 0,74 | 37,04 | 36,04 | 0,27 | 11.820.001 |
| 05-09-2023 | 36,71 | 0,27 | 37,41 | 36,47 | 0,10 | 15.861.977 |
| 01-09-2023 | 36,61 | 4,18 | 36,75 | 35,74 | 1,47 | 13.338.771 |
| 31-08-2023 | 35,14 | 1,77 | 35,56 | 34,30 | 0,61 | 15.971.594 |
| 30-08-2023 | 34,53 | 0,64 | 34,66 | 33,78 | 0,22 | 9.311.006 |
| 29-08-2023 | 34,31 | 2,05 | 34,48 | 33,47 | 0,69 | 12.694.383 |
| 28-08-2023 | 33,62 | 1,11 | 33,78 | 33,22 | 0,37 | 7.353.317 |
| 25-08-2023 | 33,25 | 2,03 | 33,40 | 32,36 | 0,66 | 10.323.383 |
| 24-08-2023 | 32,59 | -4,09 | 34,09 | 32,49 | -1,39 | 15.389.450 |
| 23-08-2023 | 33,98 | 3,31 | 34,15 | 32,81 | 1,09 | 12.983.694 |
| 22-08-2023 | 32,89 | -0,75 | 33,80 | 32,84 | -0,25 | 7.130.458 |
| 21-08-2023 | 33,14 | 1,19 | 33,17 | 32,03 | 0,39 | 12.350.502 |
| 18-08-2023 | 32,75 | 0,52 | 32,91 | 32,18 | 0,17 | 8.294.713 |
| 17-08-2023 | 32,58 | -2,83 | 33,58 | 32,36 | -0,95 | 12.390.435 |
| 16-08-2023 | 33,53 | -3,57 | 34,63 | 33,47 | -1,24 | 11.193.583 |
| 15-08-2023 | 34,77 | -2,55 | 35,62 | 34,75 | -0,91 | 8.670.819 |
| 14-08-2023 | 35,68 | 2,26 | 35,71 | 34,48 | 0,79 | 13.822.971 |
| 11-08-2023 | 34,89 | 0,61 | 34,94 | 34,36 | 0,21 | 10.520.851 |
| 10-08-2023 | 34,68 | 1,17 | 35,09 | 34,49 | 0,40 | 8.011.309 |
| 09-08-2023 | 34,28 | -2,11 | 35,09 | 34,23 | -0,74 | 10.870.760 |
| 08-08-2023 | 35,02 | -0,60 | 35,10 | 33,86 | -0,21 | 10.907.123 |
| 07-08-2023 | 35,23 | 0,26 | 35,55 | 34,76 | 0,09 | 7.914.688 |
| 04-08-2023 | 35,14 | 1,14 | 35,55 | 34,52 | 0,40 | 8.100.196 |
| 03-08-2023 | 34,87 | 1,40 | 35,03 | 34,13 | 0,48 | 7.962.562 |
| 02-08-2023 | 34,39 | -3,94 | 35,18 | 34,29 | -1,41 | 13.699.301 |
| 01-08-2023 | 35,80 | 0,08 | 36,01 | 35,28 | 0,03 | 6.940.954 |
| 31-07-2023 | 35,77 | -2,88 | 37,17 | 35,68 | -1,06 | 13.191.293 |