Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
03/10/2022 26,330 26,970 4,66 27,250 26,065 44.096.255
30/09/2022 26,300 25,770 -2,31 26,570 25,740 43.759.695
29/09/2022 26,780 26,380 -2,76 26,780 26,185 41.831.294
28/09/2022 26,860 27,130 0,89 27,280 26,600 40.433.354
27/09/2022 27,400 26,890 -0,30 27,595 26,620 44.121.431
26/09/2022 27,560 26,970 -2,00 27,700 26,860 44.787.171
23/09/2022 27,900 27,520 -1,96 27,900 27,190 43.491.060
22/09/2022 28,400 28,070 -1,40 28,500 28,040 36.092.669
21/09/2022 29,150 28,470 -1,69 29,590 28,460 40.051.961
20/09/2022 29,065 28,960 -1,63 29,165 28,710 31.129.029
19/09/2022 29,020 29,440 0,68 29,500 28,900 33.151.882
16/09/2022 28,700 29,240 1,39 29,320 28,420 72.747.992
15/09/2022 29,150 28,840 -1,17 29,410 28,710 39.919.105
14/09/2022 29,550 29,180 -0,38 29,765 29,010 40.767.169
13/09/2022 30,830 29,290 -7,19 30,930 29,250 71.427.351
12/09/2022 31,735 31,560 0,32 31,860 31,100 38.305.494
09/09/2022 31,190 31,460 2,31 31,500 31,075 34.101.212
08/09/2022 30,370 30,750 0,33 30,847 29,910 37.359.472
07/09/2022 30,420 30,650 0,96 30,785 30,050 37.329.544
06/09/2022 31,390 30,360 -2,75 31,390 30,330 46.989.603
02/09/2022 32,210 31,220 -1,70 32,375 31,060 34.916.448
01/09/2022 31,572 31,760 -0,50 31,825 31,130 36.440.781
31/08/2022 32,385 31,920 -1,05 32,385 31,770 44.084.006
30/08/2022 33,040 32,260 -2,06 33,070 32,150 40.182.452
29/08/2022 33,225 32,940 -1,26 33,410 32,810 32.976.762
26/08/2022 34,950 33,360 -4,39 35,025 33,350 44.832.695
25/08/2022 33,870 34,890 3,04 34,930 33,820 29.799.004
24/08/2022 33,970 33,860 -0,27 33,990 33,600 25.105.652
23/08/2022 33,980 33,950 0,33 34,390 33,910 30.687.098
22/08/2022 35,000 33,840 -4,35 35,060 33,730 51.006.127
19/08/2022 35,800 35,380 -2,27 36,025 35,190 31.425.530
18/08/2022 35,680 36,200 1,17 36,330 35,570 24.598.225
17/08/2022 35,810 35,780 -1,13 36,075 35,270 29.154.178
16/08/2022 36,160 36,190 -0,41 36,575 35,700 25.000.240
15/08/2022 36,100 36,340 0,64 36,430 35,710 25.400.551
12/08/2022 35,800 36,110 1,46 36,140 35,670 37.675.228
11/08/2022 35,640 35,590 0,62 36,290 35,485 35.569.724
10/08/2022 34,990 35,370 2,46 35,400 34,590 42.243.304
09/08/2022 35,220 34,520 -2,43 35,300 34,400 48.202.283
08/08/2022 35,360 35,380 -0,03 35,960 35,200 41.602.366
05/08/2022 35,345 35,390 -0,76 35,690 35,180 40.146.305
04/08/2022 36,012 35,660 -2,35 36,100 35,360 54.080.258
03/08/2022 36,090 36,520 1,42 36,590 35,260 59.513.858
02/08/2022 36,590 36,010 -2,57 36,660 36,000 53.929.371
01/08/2022 36,050 36,960 1,79 37,690 36,050 52.513.446
29/07/2022 35,605 36,310 -8,56 36,620 35,240 125.292.383
28/07/2022 40,090 39,710 -1,17 40,120 39,040 56.662.303
27/07/2022 39,270 40,180 3,13 40,425 39,230 42.511.234
26/07/2022 39,100 38,960 -0,51 39,565 38,880 35.925.485
25/07/2022 39,285 39,160 -0,10 39,410 38,550 32.263.404
22/07/2022 40,370 39,200 -3,47 40,510 38,940 41.349.985
21/07/2022 40,510 40,610 0,12 40,645 39,820 29.661.198
20/07/2022 40,210 40,560 0,85 40,670 39,560 36.387.873
19/07/2022 39,320 40,220 3,90 40,730 39,240 53.095.319
18/07/2022 39,100 38,710 0,23 39,340 38,525 30.814.369
15/07/2022 38,270 38,620 2,41 38,670 37,730 32.892.293
14/07/2022 36,990 37,710 1,34 38,155 36,290 36.688.725
13/07/2022 36,680 37,210 0,00 37,430 36,620 27.124.156
12/07/2022 37,650 37,210 0,03 37,700 36,990 30.546.281
11/07/2022 37,660 37,200 -2,08 37,675 37,030 25.946.879
08/07/2022 37,660 37,990 -0,39 38,140 37,390 22.587.489
07/07/2022 37,890 38,140 3,11 38,330 37,730 33.167.119
06/07/2022 36,820 36,990 0,82 37,425 36,460 26.258.324
05/07/2022 35,930 36,690 0,96 36,740 35,540 33.225.868
01/07/2022 37,090 36,340 -2,94 37,200 35,880 40.628.664
30/06/2022 37,210 37,440 0,40 38,000 36,725 29.725.203
29/06/2022 37,540 37,290 -1,30 37,595 37,020 25.455.466
28/06/2022 38,580 37,780 -2,20 39,020 37,740 37.842.731
27/06/2022 38,870 38,630 0,05 39,060 38,470 29.585.325
24/06/2022 37,845 38,610 3,21 38,640 37,740 38.159.913
23/06/2022 37,610 37,410 0,08 37,620 36,910 30.160.113
22/06/2022 37,330 37,380 -0,93 37,770 37,220 32.591.524
21/06/2022 37,360 37,730 2,06 38,025 37,325 34.001.608
17/06/2022 37,480 36,970 -0,99 38,120 36,600 71.394.347
16/06/2022 37,695 37,340 -3,39 37,790 36,930 45.576.545
15/06/2022 38,560 38,650 1,90 39,170 37,920 37.492.557
14/06/2022 38,010 37,930 0,42 38,200 37,540 31.352.065
13/06/2022 38,550 37,770 -3,60 38,810 37,670 50.238.778
10/06/2022 39,850 39,180 -2,07 40,080 39,180 42.302.424
09/06/2022 41,010 40,010 -2,96 41,350 40,010 38.376.472
08/06/2022 42,250 41,230 -5,28 42,260 41,030 59.649.874
07/06/2022 43,060 43,530 0,44 43,590 42,660 25.168.689
06/06/2022 43,810 43,340 -0,12 44,040 43,080 25.393.075
03/06/2022 44,105 43,390 -3,23 44,246 43,340 33.160.540
02/06/2022 44,190 44,840 1,65 44,880 43,940 31.625.841
01/06/2022 44,770 44,110 -0,70 44,930 43,525 29.885.543
31/05/2022 44,250 44,420 -0,29 44,750 43,645 31.555.550
27/05/2022 43,590 44,550 2,46 44,550 43,550 30.534.780
26/05/2022 42,170 43,480 3,03 43,680 42,080 28.823.734
25/05/2022 41,440 42,200 1,27 42,515 41,390 26.249.069
24/05/2022 41,698 41,670 -0,79 41,890 41,100 29.884.617
23/05/2022 41,690 42,000 0,84 42,250 41,325 27.160.454
20/05/2022 42,245 41,650 -0,86 42,290 40,310 44.742.721
19/05/2022 42,320 42,010 -0,80 42,700 41,720 29.158.555
18/05/2022 43,980 42,350 -4,62 43,980 42,220 35.218.159
17/05/2022 43,820 44,400 3,06 44,420 43,650 28.625.244
16/05/2022 43,420 43,080 -1,19 43,610 42,785 25.060.793
13/05/2022 43,420 43,600 1,75 43,840 42,970 31.975.761
12/05/2022 42,730 42,850 0,05 42,905 42,010 38.171.869
11/05/2022 44,020 42,830 -2,68 44,290 42,780 40.317.310
10/05/2022 44,350 44,010 2,11 44,735 43,500 42.683.553
09/05/2022 43,810 43,100 -2,71 44,200 42,870 39.142.287
06/05/2022 44,490 44,300 -1,03 45,150 43,840 40.883.355
05/05/2022 45,600 44,760 -3,87 45,910 44,130 43.587.542
04/05/2022 45,060 46,560 3,33 46,640 44,410 44.625.615
03/05/2022 44,790 45,060 0,22 45,490 44,230 40.158.387
02/05/2022 43,720 44,960 3,14 44,990 43,510 45.446.472
29/04/2022 44,990 43,590 -6,94 45,360 43,500 70.276.478
28/04/2022 45,785 46,840 3,58 47,270 45,541 41.096.899
27/04/2022 45,480 45,220 -0,66 46,060 45,010 25.250.016
26/04/2022 46,690 45,520 -3,27 46,840 45,510 35.333.051
25/04/2022 46,210 47,060 1,12 47,140 46,180 35.704.943
22/04/2022 47,450 46,540 -2,02 47,650 46,500 28.262.665
21/04/2022 48,620 47,500 -1,27 48,900 47,400 26.959.630
20/04/2022 48,360 48,110 0,38 48,750 47,975 22.741.348
19/04/2022 46,600 47,930 2,77 48,000 46,340 31.483.102
18/04/2022 45,530 46,640 2,12 46,890 45,520 25.593.058
14/04/2022 46,745 45,670 -2,85 46,750 45,620 36.137.082
13/04/2022 46,750 47,010 1,10 47,269 46,550 22.171.270
12/04/2022 47,320 46,500 -0,15 47,910 46,410 29.861.379
11/04/2022 46,900 46,570 -0,98 47,295 46,530 30.310.673
08/04/2022 47,280 47,030 -1,11 47,580 46,845 19.064.599
07/04/2022 47,425 47,560 0,04 47,910 46,770 24.116.972
06/04/2022 47,440 47,540 -1,23 48,170 47,240 31.403.504
05/04/2022 48,830 48,130 -2,17 48,980 48,020 25.796.371
04/04/2022 48,170 49,200 2,27 49,230 47,915 23.812.323
01/04/2022 49,830 48,110 -2,93 49,900 47,325 46.576.690
31/03/2022 51,200 49,560 -3,64 51,260 49,510 43.698.250
30/03/2022 52,250 51,430 -1,57 52,510 51,220 24.623.262
29/03/2022 52,000 52,250 1,44 52,290 51,275 27.210.119
28/03/2022 51,360 51,510 -0,62 51,570 50,560 22.884.035
25/03/2022 50,690 51,830 0,41 51,978 50,450 33.224.532
24/03/2022 48,660 51,620 6,94 51,650 48,590 51.630.489
23/03/2022 48,460 48,270 -0,25 49,580 48,060 37.103.607
22/03/2022 47,500 48,390 2,11 48,470 47,400 28.049.892
21/03/2022 47,460 47,390 -0,13 47,890 47,065 32.893.140
18/03/2022 46,820 47,450 0,66 47,600 46,350 31.366.144
17/03/2022 46,320 47,140 1,09 47,287 45,730 28.554.988
16/03/2022 45,300 46,630 4,06 46,630 45,270 38.902.043
15/03/2022 44,500 44,810 0,92 44,900 44,070 34.105.551
14/03/2022 45,900 44,400 -3,12 45,980 44,300 35.993.898
11/03/2022 47,150 45,830 -1,78 47,275 45,765 27.025.119
10/03/2022 47,290 46,660 -2,04 47,310 46,155 36.425.442
09/03/2022 48,410 47,630 0,29 48,460 46,885 35.732.091
08/03/2022 47,690 47,490 -0,40 48,720 46,890 39.460.135
07/03/2022 48,005 47,680 -0,81 48,540 47,600 37.748.429
04/03/2022 47,370 48,070 0,29 48,265 47,370 38.263.369
03/03/2022 48,180 47,930 -1,90 48,550 47,624 36.214.693
02/03/2022 47,520 48,860 4,36 48,990 47,480 42.438.508
01/03/2022 47,540 46,820 -1,89 47,900 46,220 53.815.214
28/02/2022 47,000 47,720 0,02 47,820 46,850 34.322.650
25/02/2022 46,930 47,710 2,12 47,790 46,250 39.253.215
24/02/2022 43,900 46,720 4,58 46,790 43,625 72.740.052
23/02/2022 45,170 44,675 -0,06 45,710 44,551 38.159.216
22/02/2022 44,690 44,700 -0,75 45,405 43,850 57.078.669
18/02/2022 46,190 45,040 -5,26 46,210 44,510 76.313.259
17/02/2022 47,860 47,540 -1,43 48,260 47,380 31.985.320
16/02/2022 48,060 48,230 -0,43 48,490 47,600 26.017.481
15/02/2022 47,700 48,440 1,81 48,460 47,190 35.834.383
14/02/2022 47,920 47,580 -0,10 48,177 47,110 28.389.867
11/02/2022 48,950 47,630 -2,52 49,110 47,500 37.200.984
10/02/2022 49,180 48,860 -2,10 49,933 48,760 32.680.709
09/02/2022 49,330 49,910 2,25 49,970 48,825 35.217.300
08/02/2022 47,980 48,810 1,31 48,940 47,900 28.046.380
07/02/2022 48,130 48,180 0,35 48,660 47,960 27.637.467
04/02/2022 47,860 48,010 -0,56 48,240 47,130 32.431.494
03/02/2022 49,250 48,280 -2,48 49,685 48,250 41.729.082
02/02/2022 48,245 49,510 1,14 49,580 48,090 37.962.659
01/02/2022 48,775 48,950 0,27 49,030 48,360 35.364.794
31/01/2022 47,680 48,820 2,28 48,870 47,305 43.412.524
28/01/2022 47,710 47,730 -0,67 48,200 46,300 61.945.408
27/01/2022 49,980 48,050 -7,04 50,040 47,780 88.944.726
26/01/2022 51,130 51,690 1,35 52,720 50,750 54.895.393
25/01/2022 51,010 51,000 -1,81 51,620 50,250 44.095.360
24/01/2022 51,480 51,940 -0,19 52,129 49,880 64.235.452
21/01/2022 52,080 52,040 0,00 53,130 51,950 46.372.373
20/01/2022 53,860 52,040 -2,95 54,085 51,940 28.579.419
19/01/2022 54,630 53,620 -2,08 54,850 53,560 30.595.113
18/01/2022 55,310 54,760 -1,69 55,650 54,680 34.901.683
14/01/2022 54,850 55,700 1,38 55,770 54,530 30.139.584
13/01/2022 56,000 54,940 -1,44 56,210 54,770 29.596.819
12/01/2022 56,136 55,740 -0,30 56,280 54,810 29.134.208
11/01/2022 55,500 55,910 1,27 56,080 54,730 39.830.511
10/01/2022 53,970 55,210 3,31 55,310 53,310 49.260.830
07/01/2022 54,190 53,440 -1,06 54,390 53,150 30.717.218
06/01/2022 54,610 54,010 0,26 54,670 53,415 35.757.881
05/01/2022 54,188 53,870 1,37 56,170 53,830 59.109.324
04/01/2022 53,570 53,140 -0,13 53,935 52,650 45.681.384
03/01/2022 51,650 53,210 3,32 53,230 51,600 33.892.932
31/12/2021 51,890 51,500 -0,46 52,159 51,460 16.318.965
30/12/2021 51,920 51,740 -0,17 52,140 51,650 18.359.426
29/12/2021 51,810 51,830 0,14 52,140 51,660 14.174.981
28/12/2021 51,930 51,760 -0,35 52,120 51,630 19.290.438
27/12/2021 51,350 51,940 1,23 52,060 51,302 20.990.716
23/12/2021 51,080 51,310 0,67 51,730 51,050 25.198.249
22/12/2021 50,640 50,970 0,39 51,020 50,210 23.307.955
21/12/2021 49,940 50,770 2,36 50,840 49,940 31.956.487
20/12/2021 49,910 49,600 -2,02 50,130 48,960 30.132.499
17/12/2021 50,590 50,620 -0,41 51,020 50,010 50.190.417
16/12/2021 50,740 50,830 0,32 51,400 50,575 33.990.183
15/12/2021 49,870 50,670 1,95 50,780 49,325 32.590.323
14/12/2021 49,820 49,700 -0,60 50,270 49,320 34.106.774
13/12/2021 50,850 50,000 -1,17 51,020 49,950 35.726.895
10/12/2021 50,840 50,590 0,22 51,070 50,050 23.783.632
09/12/2021 51,300 50,480 -2,45 51,585 50,430 31.677.682
08/12/2021 52,570 51,750 -1,56 52,880 51,384 37.143.437
07/12/2021 54,660 52,570 3,10 55,000 52,210 91.731.468
06/12/2021 49,480 50,990 3,53 51,210 49,180 40.335.981
03/12/2021 49,675 49,250 -0,55 50,060 48,760 32.196.496
02/12/2021 48,610 49,520 2,02 49,795 48,330 33.948.198
01/12/2021 49,840 48,540 -1,34 50,306 48,520 31.381.479
30/11/2021 49,500 49,200 -1,60 50,400 48,680 52.242.029
29/11/2021 49,300 50,000 2,42 50,130 48,720 31.478.896
26/11/2021 48,900 48,820 -1,89 49,175 48,115 21.901.651
24/11/2021 48,855 49,760 1,34 49,780 48,630 26.035.780
23/11/2021 50,160 49,100 -1,46 50,450 48,640 44.713.589
22/11/2021 49,550 49,830 0,63 50,850 49,410 33.389.449
19/11/2021 49,600 49,520 -0,32 49,730 49,240 27.604.871
18/11/2021 50,240 49,680 -1,09 50,240 48,970 30.771.324
17/11/2021 50,600 50,230 -0,75 50,940 49,980 23.546.918
16/11/2021 50,370 50,610 0,58 51,150 50,340 30.935.270
15/11/2021 50,410 50,320 0,02 50,630 50,120 24.695.880
12/11/2021 50,595 50,310 -0,44 50,900 50,180 23.884.837
11/11/2021 51,010 50,530 -0,45 51,070 50,410 25.419.687
10/11/2021 50,975 50,760 -0,86 51,387 50,710 25.040.834
09/11/2021 51,540 51,200 -0,68 51,770 50,765 22.508.422
08/11/2021 51,460 51,550 1,24 51,990 51,060 31.647.844
05/11/2021 50,550 50,920 1,21 51,580 50,540 36.815.874
04/11/2021 50,240 50,310 -0,16 50,350 49,730 24.805.961
03/11/2021 49,931 50,390 1,06 50,450 49,710 23.892.823
02/11/2021 49,610 49,860 0,63 49,895 49,230 27.193.263
01/11/2021 49,400 49,550 1,12 49,600 49,000 28.013.741
29/10/2021 48,100 49,000 1,91 49,280 47,920 38.018.693
28/10/2021 48,140 48,080 0,40 48,360 47,880 31.319.123
27/10/2021 48,520 47,890 -0,81 48,816 47,870 41.072.555
26/10/2021 49,400 48,280 -2,29 49,440 47,930 68.410.717
25/10/2021 49,825 49,410 -0,10 50,070 49,310 43.346.773
22/10/2021 50,390 49,460 -11,68 50,550 49,140 109.971.887
21/10/2021 54,925 56,000 1,14 56,070 54,830 38.377.897
20/10/2021 55,250 55,370 0,29 55,485 55,080 16.850.266
19/10/2021 54,626 55,210 1,36 55,220 54,370 18.392.879
18/10/2021 54,185 54,470 0,02 54,560 53,720 22.407.571
15/10/2021 54,200 54,460 1,04 54,490 53,810 26.131.140
14/10/2021 52,895 53,900 3,14 54,000 52,730 26.586.650
13/10/2021 52,380 52,260 -2,21 52,578 51,865 18.533.956
11/10/2021 53,810 53,440 -0,69 54,410 53,420 14.398.758
08/10/2021 54,550 53,810 -0,68 54,580 53,700 16.068.031
07/10/2021 54,319 54,180 0,37 54,985 54,120 20.704.543
06/10/2021 53,480 53,980 0,06 54,070 53,070 20.059.578

INTEL CORP (INTC)INTEL CORP (INTC)

0,732,71 %
27,70

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad