_
_

Intel

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
13-07-2024 34,580 3,1930 -- -- 1,0700 60.449.685,7
12-07-2024 33,510 -3,8450 35,470 33,280 -1,3400 45.577.008,4
11-07-2024 34,850 0,7225 35,140 33,315 0,2500 43.701.838,4
10-07-2024 34,600 -0,5747 34,960 34,130 -0,2000 98.339.686,8
09-07-2024 34,800 8,5464 35,250 33,725 2,7400 83.664.769,4
08-07-2024 -- -- -- 32,820 -- --
06-07-2024 32,060 2,7893 -- -- 0,8700 32.138.971,2
05-07-2024 -- -- 32,330 31,240 -- --
03-07-2024 31,190 0,4185 31,340 30,910 0,1300 14.754.972,3
02-07-2024 30,820 -0,4843 31,310 30,590 -0,1500 17.182.904,5
01-07-2024 -- -- 31,090 30,620 -- --
29-06-2024 30,970 1,0770 -- -- 0,3300 35.422.121,5
28-06-2024 30,640 0,5909 31,305 30,630 0,1800 22.550.857,6
27-06-2024 30,460 -0,9108 30,660 30,290 -0,2800 17.275.217,4
26-06-2024 30,740 0,3591 30,760 30,280 0,1100 22.702.976,5
25-06-2024 30,630 -1,7324 30,830 30,300 -0,5400 32.698.757,0
24-06-2024 -- -- 31,420 30,530 -- --
22-06-2024 31,170 1,6965 -- -- 0,5200 37.841.901,2
21-06-2024 30,650 0,1633 31,355 30,630 0,0500 37.789.420,7
20-06-2024 -- -- 31,105 30,455 -- --
19-06-2024 30,600 -1,0989 -- -- -0,3400 21.996.116,6
18-06-2024 30,940 1,6759 31,470 30,510 0,5100 19.540.117,1
17-06-2024 -- -- 30,995 30,180 -- --
14-06-2024 30,430 0,1975 30,550 30,150 0,0600 18.571.116,5
13-06-2024 30,620 -0,9702 30,720 30,150 -0,3000 34.752.313,6
12-06-2024 30,920 0,3896 31,480 30,390 0,1200 20.930.934,8
11-06-2024 30,800 0,1300 31,025 30,530 0,0400 24.186.832,5
10-06-2024 30,870 0,3576 30,950 30,290 0,1100 24.184.984,5
08-06-2024 30,760 1,0180 -- -- 0,3100 19.840.957,1
07-06-2024 30,450 -1,0399 30,890 30,200 -0,3200 19.154.622,2
06-06-2024 30,770 1,6853 30,770 30,170 0,5100 26.157.751,7
05-06-2024 30,260 -0,2965 30,830 30,015 -0,0900 32.203.532,3
04-06-2024 30,350 -1,4930 30,890 29,950 -0,4600 26.203.785,1
03-06-2024 -- -- 31,120 30,050 -- --
01-06-2024 30,810 2,0536 -- -- 0,6200 36.048.729,0
31-05-2024 30,190 0,0662 30,955 29,950 0,0200 25.896.632,0
30-05-2024 30,170 -2,8028 30,490 30,065 -0,8700 23.501.341,8
29-05-2024 31,040 0,9759 30,850 30,090 0,3000 20.313.462,5
28-05-2024 -- -- 31,360 30,660 -- --
25-05-2024 30,740 2,1262 -- -- 0,6400 25.814.264,1
24-05-2024 30,100 -4,3229 31,010 30,130 -1,3600 41.771.260,6
23-05-2024 31,460 -0,8821 31,700 29,880 -0,2800 26.542.253,1
22-05-2024 31,740 -1,1214 32,070 31,100 -0,3600 22.337.885,1
21-05-2024 32,100 0,7532 32,240 31,620 0,2400 22.980.098,1
20-05-2024 -- -- 32,420 31,760 -- --
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 -- -- --