XNAS
Datos históricos de Intel Corp.
Intel Corp. · INTC
$104.47
▼ -0.23 (-0.22%)
Última operación · 10/10/2026, 17:19:30 UTC
- Variación en el periodo
- +187.87%
- Máximo
- US$142.35
- 30 de junio de 2026
- Mínimo
- US$32.89
- 21 de noviembre de 2025
- Volumen medio diario
- 110.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 108.33 | 108.38 | 104.00 | 104.70 | −2.22% | 75.02 M |
| 8 oct 2026 | 110.38 | 111.60 | 105.24 | 107.08 | −5.34% | 120.2 M |
| 7 oct 2026 | 111.67 | 115.30 | 111.14 | 113.12 | +0.55% | 82.86 M |
| 6 oct 2026 | 117.06 | 118.20 | 112.00 | 112.50 | −3.18% | 101.94 M |
| 5 oct 2026 | 115.34 | 118.06 | 115.31 | 116.19 | −2.63% | 81.33 M |
| 2 oct 2026 | 124.01 | 126.00 | 118.96 | 119.33 | −0.56% | 95.4 M |
| 1 oct 2026 | 118.73 | 122.15 | 117.35 | 120.00 | −0.19% | 103.56 M |
| 30 sep 2026 | 116.22 | 120.55 | 116.00 | 120.23 | +3.71% | 94.92 M |
| 29 sep 2026 | 116.70 | 118.75 | 113.97 | 115.93 | −0.09% | 88.74 M |
| 28 sep 2026 | 120.68 | 121.71 | 114.71 | 116.03 | −5.67% | 112.44 M |
| 25 sep 2026 | 126.83 | 126.93 | 122.84 | 123.00 | −3.45% | 97.73 M |
| 24 sep 2026 | 120.61 | 127.44 | 119.55 | 127.39 | +3.91% | 119.3 M |
| 23 sep 2026 | 123.87 | 124.25 | 119.44 | 122.60 | −1.02% | 85.62 M |
| 22 sep 2026 | 120.15 | 124.09 | 120.08 | 123.86 | +1.71% | 108.38 M |
| 21 sep 2026 | 116.53 | 124.73 | 114.93 | 121.78 | +12.14% | 191.64 M |
| 18 sep 2026 | 109.80 | 110.49 | 106.40 | 108.60 | −0.18% | 175 M |
| 17 sep 2026 | 104.70 | 111.37 | 104.70 | 108.80 | +7.67% | 149.73 M |
| 16 sep 2026 | 101.37 | 104.42 | 99.29 | 101.05 | +4.03% | 119.92 M |
| 15 sep 2026 | 98.83 | 100.48 | 96.52 | 97.14 | −0.05% | 85 M |
| 14 sep 2026 | 95.82 | 98.86 | 94.52 | 97.19 | −5.59% | 96.46 M |
| 11 sep 2026 | 102.47 | 104.90 | 101.07 | 102.94 | +2.61% | 86.99 M |
| 10 sep 2026 | 102.45 | 103.23 | 99.34 | 100.32 | −5.57% | 96.89 M |
| 9 sep 2026 | 102.70 | 106.69 | 102.70 | 106.24 | +1.69% | 96.89 M |
| 8 sep 2026 | 100.80 | 106.09 | 100.35 | 104.47 | +9.05% | 140.27 M |
| 4 sep 2026 | 92.45 | 95.94 | 91.87 | 95.80 | +4.51% | 97.65 M |
| 3 sep 2026 | 89.35 | 92.37 | 87.73 | 91.67 | +1.80% | 79.93 M |
| 2 sep 2026 | 88.85 | 90.43 | 87.50 | 90.05 | +1.21% | 61.55 M |
| 1 sep 2026 | 86.84 | 89.41 | 85.72 | 88.97 | −0.60% | 73.96 M |
| 31 ago 2026 | 90.00 | 91.85 | 88.97 | 89.51 | +0.04% | 65.19 M |
| 28 ago 2026 | 90.27 | 93.70 | 89.05 | 89.47 | −2.85% | 86.17 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.