Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
INTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 31.74 | -0.36 | -1.12% | 31.98 | 32.24 | 31.62 | 42,940,595 |
| 20 May 2024 | 32.10 | 0.27 | 0.85% | 31.85 | 32.42 | 31.76 | 31,953,728 |
| 17 May 2024 | 31.83 | -0.20 | -0.62% | 32.06 | 32.11 | 31.59 | 41,453,425 |
| 16 May 2024 | 32.03 | 0.76 | 2.43% | 31.64 | 32.26 | 31.52 | 47,752,587 |
| 15 May 2024 | 31.27 | 0.22 | 0.71% | 31.38 | 31.40 | 30.81 | 36,933,755 |
| 14 May 2024 | 31.05 | 0.54 | 1.77% | 30.62 | 31.11 | 30.62 | 47,721,492 |
| 13 May 2024 | 30.51 | 0.66 | 2.21% | 30.03 | 31.13 | 30.00 | 51,379,874 |
| 10 May 2024 | 29.85 | -0.24 | -0.80% | 30.33 | 30.455 | 29.84 | 42,895,976 |
| 09 May 2024 | 30.09 | 0.09 | 0.30% | 29.92 | 30.385 | 29.805 | 44,973,503 |
| 08 May 2024 | 30.00 | -0.68 | -2.22% | 30.00 | 30.15 | 29.73 | 63,715,242 |
| 07 May 2024 | 30.68 | -0.29 | -0.94% | 31.09 | 31.45 | 30.61 | 43,819,797 |
| 06 May 2024 | 30.97 | 0.07 | 0.23% | 31.115 | 31.20 | 30.73 | 36,195,728 |
| 03 May 2024 | 30.90 | 0.39 | 1.28% | 30.98 | 31.055 | 30.70 | 36,738,125 |
| 02 May 2024 | 30.51 | 0.14 | 0.46% | 30.59 | 30.67 | 30.19 | 50,896,412 |
| 01 May 2024 | 30.37 | -0.10 | -0.33% | 30.19 | 31.035 | 30.02 | 60,574,105 |
| 30 Abr 2024 | 30.47 | -0.89 | -2.84% | 31.04 | 31.175 | 30.42 | 72,222,360 |
| 29 Abr 2024 | 31.36 | -0.52 | -1.63% | 31.86 | 31.91 | 31.07 | 58,539,270 |
| 26 Abr 2024 | 31.88 | -3.23 | -9.20% | 31.77 | 32.24 | 30.64 | 119,761,585 |
| 25 Abr 2024 | 35.11 | 0.61 | 1.77% | 34.56 | 35.295 | 34.50 | 66,090,831 |
| 24 Abr 2024 | 34.50 | 0.22 | 0.64% | 34.86 | 35.1771 | 34.34 | 53,167,113 |
| 23 Abr 2024 | 34.28 | -0.13 | -0.38% | 34.335 | 34.60 | 34.18 | 46,737,665 |
| 22 Abr 2024 | 34.41 | 0.21 | 0.61% | 34.46 | 34.565 | 34.075 | 39,886,117 |
| 19 Abr 2024 | 34.20 | -0.84 | -2.40% | 35.13 | 35.13 | 34.18 | 59,025,671 |
| 18 Abr 2024 | 35.04 | -0.64 | -1.79% | 35.42 | 35.66 | 34.77 | 42,276,646 |
| 17 Abr 2024 | 35.68 | -0.58 | -1.60% | 36.10 | 36.1297 | 35.37 | 41,041,450 |
| 16 Abr 2024 | 36.26 | -0.05 | -0.14% | 36.27 | 36.51 | 35.764 | 30,579,735 |
| 15 Abr 2024 | 36.31 | 0.62 | 1.74% | 36.04 | 36.70 | 35.89 | 50,703,499 |
| 12 Abr 2024 | 35.69 | -1.94 | -5.16% | 36.67 | 36.70 | 35.605 | 80,162,155 |
| 11 Abr 2024 | 37.63 | 0.43 | 1.16% | 37.43 | 37.67 | 37.08 | 41,849,237 |
| 10 Abr 2024 | 37.20 | -1.13 | -2.95% | 38.02 | 38.2211 | 37.02 | 51,044,507 |
| 09 Abr 2024 | 38.33 | 0.35 | 0.92% | 38.05 | 38.58 | 37.325 | 78,689,760 |
| 08 Abr 2024 | 37.98 | -0.73 | -1.89% | 38.64 | 38.86 | 37.91 | 56,941,455 |
| 05 Abr 2024 | 38.71 | -1.02 | -2.57% | 39.35 | 39.435 | 38.51 | 67,220,880 |
| 04 Abr 2024 | 39.73 | -0.60 | -1.49% | 40.61 | 40.7798 | 39.70 | 57,260,808 |
| 03 Abr 2024 | 40.33 | -3.61 | -8.22% | 41.40 | 41.65 | 40.22 | 83,600,187 |
| 02 Abr 2024 | 43.94 | -0.58 | -1.30% | 43.925 | 44.08 | 43.50 | 32,600,879 |
| 01 Abr 2024 | 44.52 | 0.35 | 0.79% | 44.30 | 45.41 | 44.18 | 31,672,775 |
| 28 Mar 2024 | 44.17 | 0.40 | 0.91% | 43.76 | 44.60 | 43.71 | 54,278,301 |
| 27 Mar 2024 | 43.77 | 1.78 | 4.24% | 42.54 | 43.83 | 42.50 | 50,972,436 |
| 26 Mar 2024 | 41.99 | 0.16 | 0.38% | 41.95 | 42.265 | 41.655 | 39,082,615 |
| 25 Mar 2024 | 41.83 | -0.74 | -1.74% | 40.89 | 42.215 | 40.57 | 47,234,131 |
| 22 Mar 2024 | 42.57 | 0.15 | 0.35% | 42.25 | 42.80 | 42.09 | 28,441,343 |
| 21 Mar 2024 | 42.42 | 0.22 | 0.52% | 42.99 | 43.60 | 42.32 | 50,763,629 |
| 20 Mar 2024 | 42.20 | 0.15 | 0.36% | 42.99 | 43.01 | 41.41 | 74,761,450 |
| 19 Mar 2024 | 42.05 | -0.66 | -1.55% | 42.25 | 42.29 | 41.44 | 34,624,958 |
| 18 Mar 2024 | 42.71 | 0.07 | 0.16% | 43.09 | 43.38 | 42.595 | 27,782,940 |
| 15 Mar 2024 | 42.64 | -0.11 | -0.26% | 42.45 | 43.15 | 42.35 | 66,934,503 |
| 14 Mar 2024 | 42.75 | -0.48 | -1.11% | 43.23 | 43.35 | 42.51 | 38,081,603 |
| 13 Mar 2024 | 43.23 | -2.01 | -4.44% | 44.51 | 44.9781 | 43.20 | 53,215,607 |
| 12 Mar 2024 | 45.24 | 0.38 | 0.85% | 45.06 | 45.265 | 44.46 | 31,731,850 |
| 11 Mar 2024 | 44.86 | 0.86 | 1.95% | 43.88 | 44.93 | 43.67 | 35,012,871 |
| 08 Mar 2024 | 44.00 | -2.15 | -4.66% | 46.44 | 46.6277 | 44.00 | 54,833,753 |
| 07 Mar 2024 | 46.15 | 1.64 | 3.68% | 45.55 | 46.4199 | 45.18 | 50,300,553 |
| 06 Mar 2024 | 44.51 | 1.35 | 3.13% | 43.93 | 45.505 | 43.5792 | 52,572,762 |
| 05 Mar 2024 | 43.16 | -2.45 | -5.37% | 44.56 | 44.8675 | 42.69 | 56,656,652 |
| 04 Mar 2024 | 45.61 | 1.79 | 4.08% | 44.29 | 46.5624 | 43.85 | 59,951,283 |
| 01 Mar 2024 | 43.82 | 0.77 | 1.79% | 43.41 | 44.2698 | 43.13 | 41,398,486 |
| 29 Feb 2024 | 43.05 | 1.06 | 2.52% | 42.37 | 43.15 | 42.3551 | 48,846,804 |
| 28 Feb 2024 | 41.99 | -0.74 | -1.73% | 42.44 | 42.45 | 41.91 | 26,880,735 |
| 27 Feb 2024 | 42.73 | -0.26 | -0.60% | 43.25 | 43.265 | 42.51 | 25,143,771 |
| 26 Feb 2024 | 42.99 | 0.00 | 0.00% | 43.50 | 43.68 | 42.82 | 27,746,462 |
| 23 Feb 2024 | 42.99 | 0.01 | 0.02% | 43.125 | 43.51 | 42.6615 | 33,844,467 |
| 22 Feb 2024 | 42.98 | -0.49 | -1.13% | 44.68 | 44.68 | 42.53 | 62,737,606 |
