_
_

Intel

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
18-05-2024 31,860 -0,4686 -- -- -0,1500 27.772.903,7
17-05-2024 32,010 2,3010 32,210 31,590 0,7200 35.497.187,9
16-05-2024 31,290 0,6432 32,260 31,490 0,2000 17.906.738,5
15-05-2024 31,090 1,8342 31,450 30,810 0,5600 25.602.145,8
14-05-2024 30,530 2,1753 31,110 30,500 0,6500 39.384.884,4
13-05-2024 -- -- 31,130 29,980 -- --
11-05-2024 29,880 -0,7638 -- -- -0,2300 20.724.451,4
10-05-2024 30,110 0,6686 30,460 29,840 0,2000 27.086.466,9
09-05-2024 29,910 -2,6050 30,380 29,805 -0,8000 34.619.198,0
08-05-2024 30,710 -0,7754 30,680 29,730 -0,2400 23.573.467,3
07-05-2024 30,950 0,3241 31,445 30,610 0,1000 21.286.022,1
06-05-2024 -- -- 31,195 30,730 -- --
04-05-2024 30,850 0,9159 -- -- 0,2800 31.006.311,0
03-05-2024 30,570 0,0654 31,050 30,630 0,0200 33.555.337,1
02-05-2024 30,550 0,9250 30,930 30,195 0,2800 47.825.705,3
01-05-2024 30,270 -3,5680 31,030 30,030 -1,1200 44.791.532,8
30-04-2024 31,390 -1,2271 31,420 -- -0,3900 59.684.155,4
29-04-2024 -- -- 32,000 31,070 -- --
27-04-2024 31,780 -1,9135 -- -- -0,6200 146.447.435,7
26-04-2024 32,400 -6,0052 32,460 30,640 -2,0700 64.949.689,2
25-04-2024 34,470 0,0580 35,290 31,820 0,0200 46.438.640,1
24-04-2024 34,450 0,3787 35,190 34,310 0,1300 32.389.750,6
23-04-2024 34,320 0,3802 34,590 34,190 0,1300 35.079.265,3
22-04-2024 -- -- 34,560 34,080 -- --
20-04-2024 34,190 -2,3700 -- -- -0,8300 62.322.944,9
19-04-2024 35,020 -1,6015 35,090 34,140 -0,5700 33.923.563,2
18-04-2024 35,590 -1,8748 35,770 34,770 -0,6800 36.661.338,2
17-04-2024 36,270 0,0827 36,250 35,375 0,0300 26.001.424,9
16-04-2024 36,240 1,5979 36,550 35,770 0,5700 46.722.922,2
15-04-2024 -- -- 36,695 35,890 -- --
13-04-2024 35,670 -5,0824 -- 35,570 -1,9100 64.251.108,9
12-04-2024 37,580 1,1030 37,060 -- 0,4100 30.520.109,3
11-04-2024 37,170 -2,7726 37,660 37,060 -1,0600 47.776.287,1
10-04-2024 38,230 0,6582 38,710 37,025 0,2500 95.611.271,9
09-04-2024 37,980 0,7635 38,580 37,330 0,2900 65.436.016,5
08-04-2024 -- -- 38,860 37,910 -- --
06-04-2024 38,650 -2,7672 -- -- -1,1000 79.871.985,9
05-04-2024 39,750 -1,5601 40,050 38,510 -0,6300 58.487.718,6
04-04-2024 39,830 -1,3620 40,775 39,700 -0,5500 58.464.303,3
03-04-2024 42,110 -5,5406 42,040 40,225 -2,4700 46.761.834,1
02-04-2024 44,580 0,9968 44,420 41,970 0,4400 39.185.064,1
01-04-2024 44,570 0,9741 45,400 44,070 0,4300 39.134.376,6
28-03-2024 44,140 1,2617 44,600 43,500 0,5500 89.929.602,5
27-03-2024 41,980 0,2387 43,830 42,150 0,1000 44.602.740,0
26-03-2024 41,880 -1,3892 42,260 41,660 -0,5900 65.806.094,0
25-03-2024 -- -- 42,210 40,570 -- --
22-03-2024 42,470 -0,1880 42,795 42,090 -0,0800 33.765.812,5
21-03-2024 42,620 0,4714 43,600 42,320 0,2000 89.621.845,0
20-03-2024 42,420 -0,1647 43,720 41,410 -0,0700 40.152.182,5
19-03-2024 -- -- 42,580 41,445 -- --
18-03-2024 42,490 -0,4684 -- 42,490 -0,2000 29.670.023,9