Cotización de los valores en bolsa

INTEL CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

47,450 $

MÁXIMO

47,650 $

MÁXIMO (52 SEMANAS)

60,00 $

VAR. 2022(%)

-9,63 %

VOL. DIARIO (TIT.)

28.262.665

ÚLT. SESIÓN

47,500 $

MÍNIMO

46,500 $

MÍNIMO (52 SEMANAS)

43,63 $

VAR. 12 MESES(%)

-25,62 %

EFECTIVO

1.325.778.385$

15 últimas sesiones

04/04/2022
- Cierre
- 49,200
- Var. (%)
- 2,266%
05/04/2022
- Cierre
- 48,130
- Var. (%)
- -2,175%
06/04/2022
- Cierre
- 47,540
- Var. (%)
- -1,226%
07/04/2022
- Cierre
- 47,560
- Var. (%)
- 0,042%
08/04/2022
- Cierre
- 47,030
- Var. (%)
- -1,114%
11/04/2022
- Cierre
- 46,570
- Var. (%)
- -0,978%
12/04/2022
- Cierre
- 46,500
- Var. (%)
- -0,150%
13/04/2022
- Cierre
- 47,010
- Var. (%)
- 1,097%
14/04/2022
- Cierre
- 45,670
- Var. (%)
- -2,850%
15/04/2022
- Cierre
- 45,670
- Var. (%)
- 0,000%
18/04/2022
- Cierre
- 46,640
- Var. (%)
- 2,124%
19/04/2022
- Cierre
- 47,930
- Var. (%)
- 2,766%
20/04/2022
- Cierre
- 48,110
- Var. (%)
- 0,376%
21/04/2022
- Cierre
- 47,500
- Var. (%)
- -1,268%
22/04/2022
- Cierre
- 46,540
- Var. (%)
- -2,021%

-0.21%

Rango de precios (12 M.)
Máximo
56,28

Mínimo
44,51

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	56,28
Mínimo 2022	44,51
Máximo 12 meses	60,00
Míximo 12 meses	43,63
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	37.262.658
Media títulos 12m	29.505.805
Efectivo 3m	1.785.421.665
Efectivo 12m	1.527.019.222

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/04/2022	46,540	-0,960	-2,021%	47,450	47,650	46,500	28.262.665
21/04/2022	47,500	-0,610	-1,268%	48,620	48,900	47,400	26.959.630
20/04/2022	48,110	0,180	0,376%	48,360	48,750	47,975	22.741.348
19/04/2022	47,930	1,290	2,766%	46,600	48,000	46,340	31.483.102
18/04/2022	46,640	0,970	2,124%	45,530	46,890	45,520	25.593.058
15/04/2022	45,670	0,000	0,000%	45,670	45,670	45,670	-
14/04/2022	45,670	-1,340	-2,850%	46,745	46,750	45,620	36.137.082
13/04/2022	47,010	0,510	1,097%	46,750	47,269	46,550	22.171.270
12/04/2022	46,500	-0,070	-0,150%	47,320	47,910	46,410	29.861.379
11/04/2022	46,570	-0,460	-0,978%	46,900	47,295	46,530	30.310.673
08/04/2022	47,030	-0,530	-1,114%	47,280	47,580	46,845	19.064.599
07/04/2022	47,560	0,020	0,042%	47,425	47,910	46,770	24.116.972
06/04/2022	47,540	-0,590	-1,226%	47,440	48,170	47,240	31.403.504
05/04/2022	48,130	-1,070	-2,175%	48,830	48,980	48,020	25.796.371
04/04/2022	49,200	1,090	2,266%	48,170	49,230	47,915	23.812.323
01/04/2022	48,110	-1,450	-2,926%	49,830	49,900	47,325	46.576.690
31/03/2022	49,560	-1,870	-3,636%	51,200	51,260	49,510	43.698.250
30/03/2022	51,430	-0,820	-1,569%	52,250	52,510	51,220	24.623.262
29/03/2022	52,250	0,740	1,437%	52,000	52,290	51,275	27.210.119
28/03/2022	51,510	-0,320	-0,617%	51,360	51,570	50,560	22.884.035
25/03/2022	51,830	0,210	0,407%	50,690	51,978	50,450	33.224.532
24/03/2022	51,620	3,350	6,940%	48,660	51,650	48,590	51.630.489
23/03/2022	48,270	-0,120	-0,248%	48,460	49,580	48,060	37.103.607
22/03/2022	48,390	1,000	2,110%	47,500	48,470	47,400	28.049.892
21/03/2022	47,390	-0,060	-0,126%	47,460	47,890	47,065	32.893.140
18/03/2022	47,450	0,310	0,658%	46,820	47,600	46,350	31.366.144
17/03/2022	47,140	0,510	1,094%	46,320	47,287	45,730	28.554.988
16/03/2022	46,630	1,820	4,062%	45,300	46,630	45,270	38.902.043
15/03/2022	44,810	0,410	0,923%	44,500	44,900	44,070	34.105.551
14/03/2022	44,400	-1,430	-3,120%	45,900	45,980	44,300	35.993.898
11/03/2022	45,830	-0,830	-1,779%	47,150	47,275	45,765	27.025.119
10/03/2022	46,660	-0,970	-2,037%	47,290	47,310	46,155	36.425.442
09/03/2022	47,630	0,140	0,295%	48,410	48,460	46,885	35.732.091
08/03/2022	47,490	-0,190	-0,398%	47,690	48,720	46,890	39.460.135
07/03/2022	47,680	-0,390	-0,811%	48,005	48,540	47,600	37.748.429
04/03/2022	48,070	0,140	0,292%	47,370	48,265	47,370	38.263.369
03/03/2022	47,930	-0,930	-1,903%	48,180	48,550	47,624	36.214.693
02/03/2022	48,860	2,040	4,357%	47,520	48,990	47,480	42.438.508
01/03/2022	46,820	-0,900	-1,886%	47,540	47,900	46,220	53.815.214
28/02/2022	47,720	0,010	0,021%	47,000	47,820	46,850	34.322.650
25/02/2022	47,710	0,990	2,119%	46,930	47,790	46,250	39.253.215
24/02/2022	46,720	2,045	4,578%	43,900	46,790	43,625	72.740.052
23/02/2022	44,675	-0,025	-0,056%	45,170	45,710	44,551	38.159.216
22/02/2022	44,700	-0,340	-0,755%	44,690	45,405	43,850	57.078.669
18/02/2022	45,040	-2,500	-5,259%	46,190	46,210	44,510	76.313.259
17/02/2022	47,540	-0,690	-1,431%	47,860	48,260	47,380	31.985.320
16/02/2022	48,230	-0,210	-0,434%	48,060	48,490	47,600	26.017.481
15/02/2022	48,440	0,860	1,807%	47,700	48,460	47,190	35.834.383
14/02/2022	47,580	-0,050	-0,105%	47,920	48,177	47,110	28.389.867
11/02/2022	47,630	-1,230	-2,517%	48,950	49,110	47,500	37.200.984
10/02/2022	48,860	-1,050	-2,104%	49,180	49,933	48,760	32.680.709
09/02/2022	49,910	1,100	2,254%	49,330	49,970	48,825	35.217.300
08/02/2022	48,810	0,630	1,308%	47,980	48,940	47,900	28.046.380
07/02/2022	48,180	0,170	0,354%	48,130	48,660	47,960	27.637.467
04/02/2022	48,010	-0,270	-0,559%	47,860	48,240	47,130	32.431.494
03/02/2022	48,280	-1,230	-2,484%	49,250	49,685	48,250	41.729.082
02/02/2022	49,510	0,560	1,144%	48,245	49,580	48,090	37.962.659
01/02/2022	48,950	0,130	0,266%	48,775	49,030	48,360	35.364.794
31/01/2022	48,820	1,090	2,284%	47,680	48,870	47,305	43.412.524
28/01/2022	47,730	-0,320	-0,666%	47,710	48,200	46,300	61.945.408
27/01/2022	48,050	-3,640	-7,042%	49,980	50,040	47,780	88.944.726
26/01/2022	51,690	0,690	1,353%	51,130	52,720	50,750	54.895.393
25/01/2022	51,000	-0,940	-1,810%	51,010	51,620	50,250	44.095.360
24/01/2022	51,940	-0,100	-0,192%	51,480	52,129	49,880	64.235.452
21/01/2022	52,040	0,000	0,000%	52,080	53,130	51,950	46.372.373
20/01/2022	52,040	-1,580	-2,947%	53,860	54,085	51,940	28.579.419
19/01/2022	53,620	-1,140	-2,082%	54,630	54,850	53,560	30.595.113
18/01/2022	54,760	-0,940	-1,688%	55,310	55,650	54,680	34.901.683
14/01/2022	55,700	0,760	1,383%	54,850	55,770	54,530	30.139.584
13/01/2022	54,940	-0,800	-1,435%	56,000	56,210	54,770	29.596.819
12/01/2022	55,740	-0,170	-0,304%	56,136	56,280	54,810	29.134.208
11/01/2022	55,910	0,700	1,268%	55,500	56,080	54,730	39.830.511
10/01/2022	55,210	1,770	3,312%	53,970	55,310	53,310	49.260.830
07/01/2022	53,440	-0,570	-1,055%	54,190	54,390	53,150	30.717.218
06/01/2022	54,010	0,140	0,260%	54,610	54,670	53,415	35.757.881
05/01/2022	53,870	0,730	1,374%	54,188	56,170	53,830	59.109.324
04/01/2022	53,140	-0,070	-0,132%	53,570	53,935	52,650	45.681.384
03/01/2022	53,210	1,710	3,320%	51,650	53,230	51,600	33.892.932
31/12/2021	51,500	-0,240	-0,464%	51,890	52,159	51,460	16.318.965
30/12/2021	51,740	-0,090	-0,174%	51,920	52,140	51,650	18.359.426
29/12/2021	51,830	0,070	0,135%	51,810	52,140	51,660	14.174.981
28/12/2021	51,760	-0,180	-0,347%	51,930	52,120	51,630	19.290.438
27/12/2021	51,940	0,630	1,228%	51,350	52,060	51,302	20.990.716
24/12/2021	51,310	0,000	0,000%	51,080	51,730	51,050	25.198.249
23/12/2021	51,310	0,340	0,667%	51,080	51,730	51,050	25.198.249
22/12/2021	50,970	0,200	0,394%	50,640	51,020	50,210	23.307.955
21/12/2021	50,770	1,170	2,359%	49,940	50,840	49,940	31.956.487
20/12/2021	49,600	-1,020	-2,015%	49,910	50,130	48,960	30.132.499
17/12/2021	50,620	-0,210	-0,413%	50,590	51,020	50,010	50.190.417
16/12/2021	50,830	0,160	0,316%	50,740	51,400	50,575	33.990.183
15/12/2021	50,670	0,970	1,952%	49,870	50,780	49,325	32.590.323
14/12/2021	49,700	-0,300	-0,600%	49,820	50,270	49,320	34.106.774
13/12/2021	50,000	-0,590	-1,166%	50,850	51,020	49,950	35.726.895
10/12/2021	50,590	0,110	0,218%	50,840	51,070	50,050	23.783.632
09/12/2021	50,480	-1,270	-2,454%	51,300	51,585	50,430	31.677.682
08/12/2021	51,750	-0,820	-1,560%	52,570	52,880	51,384	37.143.437
07/12/2021	52,570	1,580	3,099%	54,660	55,000	52,210	91.731.468
06/12/2021	50,990	1,740	3,533%	49,480	51,210	49,180	40.335.981
03/12/2021	49,250	-0,270	-0,545%	49,675	50,060	48,760	32.196.496
02/12/2021	49,520	0,980	2,019%	48,610	49,795	48,330	33.948.198

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	78,610	-0,37	79,010	78,530	3.891.427	306.538.319	-	22:00:00
ADOBE SYSTEM	408,670	-2,11	424,330	408,020	3.198.358	1.320.494.995	-	22:00:01
ADVANCED MIC	88,140	-1,90	91,460	87,935	75.773.807	6.774.273.400	-	22:00:01
AIRBNB INC	156,090	-1,15	161,670	154,780	3.863.419	607.717.504	-	22:00:00
ALIGN TECH	360,570	-6,01	381,600	360,170	1.235.891	454.547.319	-	22:00:01
ALPHABET A	2.392,710	-4,15	2.508,040	2.378,500	2.853.982	6.907.729.744	-	22:00:00
ALPHABET C	2.392,280	-4,26	2.509,040	2.382,810	2.354.830	5.707.757.859	-	22:00:01
AMAZON.COM	2.887,000	-2,66	2.992,300	2.873,950	3.653.929	10.670.642.419	-	22:00:00
AMERICAN ELE	100,250	-1,83	102,100	100,120	2.519.401	254.063.690	-	22:00:01
AMGEN INC	250,350	-2,00	255,900	250,060	2.617.085	658.778.970	-	22:00:01
ANALOG DEVIC	155,250	-2,18	159,625	155,170	2.640.338	413.453.128	-	22:00:01
ANSYS INC	276,520	-2,70	285,260	275,940	354.193	98.906.209	-	22:00:00
APPLE INC	161,790	-2,78	167,869	161,500	85.110.679	13.977.164.507	-	22:00:00
APPLI.MATLS.	112,800	-2,50	116,185	112,630	8.486.649	966.175.440	-	22:00:00
ASML HOLDING	607,610	-2,00	620,865	607,470	1.092.680	670.186.146	-	22:00:01
ASTRAZENECA	65,860	-2,27	66,881	65,803	8.629.726	571.494.824	-	22:00:01
ATLASSIAN CO	245,290	-3,36	256,700	243,850	1.379.276	342.885.319	-	22:00:01
AUTODESK INC	187,310	-4,01	195,620	187,070	1.685.767	319.472.506	-	22:00:01
AUTOMAT.DATA	223,520	-2,89	230,980	223,300	1.705.413	384.036.403	-	22:00:00
BAIDU	114,570	-1,21	120,970	114,460	3.905.218	457.411.565	-	22:00:00
BIOGEN INC.	209,990	-3,85	220,480	209,705	1.340.080	283.780.194	-	22:00:01
BOOKING HOLD	2.213,870	-1,14	2.263,960	2.209,820	301.669	672.970.193	-	22:00:00
BROADCOM COR	586,950	-0,98	598,740	586,260	2.106.810	1.244.346.067	-	22:00:00
CADENCE DESI	148,070	-2,50	153,045	147,810	1.350.095	202.014.644	-	22:00:00
CHARTER COMM	511,370	-1,48	518,565	505,150	1.742.083	888.659.285	-	22:00:01
CINTAS CORP	407,990	-2,60	426,120	407,230	423.081	174.070.366	-	22:00:00
CISCO SYSTEM	51,360	-2,69	52,960	51,290	17.725.858	917.500.909	-	22:00:01
COGNIZANT	83,160	-3,77	86,350	82,930	3.160.346	265.532.465	-	22:00:00
COMCAST CL A	45,380	-3,32	47,000	45,330	30.011.137	1.377.925.784	-	22:00:00
Constellatio	62,430	-0,38	64,456	62,290	2.030.378	128.216.077	-	22:00:01
COPART INC	116,150	-2,27	118,900	116,070	847.749	99.258.767	-	22:00:00
COSTCO WHOLE	571,700	-3,39	591,900	571,050	2.890.272	1.674.399.241	-	22:00:00
CROWDSTRIKE	205,620	-2,02	214,165	203,680	2.814.703	583.007.303	-	22:00:00
CSX CORPORAT	34,520	-4,90	36,270	34,500	21.026.929	737.205.555	-	22:00:00
DATADOG INC	118,400	-2,81	125,390	117,945	4.421.598	529.176.509	-	22:00:01
DEXCOM INC	440,650	-6,72	467,830	439,455	614.586	274.309.758	-	22:00:01
DOCUSIGN INC	86,330	-1,25	90,370	84,710	3.777.776	327.091.573	-	22:00:00
DOLLAR TREE	167,490	-3,22	172,700	167,120	2.077.859	350.122.917	-	22:00:01
EBAY INC.	53,170	-2,92	54,830	53,080	4.908.929	263.869.577	-	22:00:01
ELECTRO.ARTS	128,090	3,52	128,550	123,631	4.233.927	537.384.777	-	22:00:00
EXELON CORP	48,650	-2,19	49,860	48,560	7.499.950	368.692.434	-	22:00:01
FASTENAL CO.	56,950	-1,32	57,940	56,720	3.226.331	184.574.190	-	22:00:00
FISERV INC	97,360	-4,02	101,040	97,220	3.028.553	298.031.893	-	22:00:00
FORTINET	304,290	-5,28	323,840	303,640	1.049.518	324.929.057	-	22:00:00
GILEAD SCIEN	62,250	-2,35	63,860	62,170	7.660.340	480.965.532	-	22:00:01
Honeywell In	190,630	-2,71	194,620	190,350	3.040.412	584.557.036	-	22:00:00
IDEXX LAB	473,640	-3,83	494,409	472,670	503.692	240.624.244	-	22:00:01
ILLUMINA INC	322,670	-3,91	334,600	321,645	715.596	232.508.632	-	22:00:00
INTEL CORP	46,540	-2,02	47,650	46,500	28.262.665	1.325.778.385	-	22:00:01
INTUIT INC	443,290	-4,80	468,020	442,780	1.701.275	764.872.798	-	22:00:00
INTUITIVE S.	252,340	-14,34	276,320	251,520	6.837.460	1.768.179.477	-	22:00:01
JD.COM, INC.	52,040	2,64	54,300	51,310	12.501.895	657.872.509	-	22:00:00
KEURIG DR PE	37,000	-1,36	37,660	36,980	5.716.348	212.770.018	-	22:00:00
KLA-TENCOR	324,280	-3,49	336,510	323,555	1.419.588	464.537.724	-	22:00:00
KRAFT HEINZ	43,180	-1,86	44,290	43,150	7.300.478	317.835.158	-	22:00:00
LAM RESEARCH	463,130	-1,36	472,310	460,370	2.027.913	943.382.058	-	22:00:01
LUCID GROUP	19,110	-2,25	20,010	18,910	22.310.304	428.821.749	-	22:00:00
LULULEMON AT	363,660	-3,60	376,510	362,660	1.637.695	602.480.289	-	22:00:01
MARRIOTT INT	179,490	-2,54	184,170	178,940	1.871.527	338.467.458	-	22:00:00
Marvell Tech	58,440	-2,52	60,520	58,320	8.634.651	510.119.948	-	22:00:01
MATCH GROUP	77,300	-0,46	81,290	76,630	5.420.318	423.682.710	-	22:00:00
MERCADOLIBRE	979,820	-3,37	1.029,940	967,325	525.319	519.856.543	-	22:00:01
Meta Platfor	184,110	-2,11	192,720	183,270	36.426.769	6.787.395.304	-	22:00:01
MICROCHIP	66,070	-2,29	67,850	65,950	4.750.603	315.725.386	-	22:00:00
MICRON TECH.	69,410	-2,13	70,980	69,310	18.917.589	1.322.722.034	-	22:00:00
MICROSOFT	274,030	-2,41	283,200	273,380	29.595.189	8.198.976.882	-	22:00:00
MODERNA INC	140,340	-2,88	148,810	139,865	4.103.716	587.083.773	-	22:00:01
MONDELEZ INT	65,060	-1,18	66,180	65,040	7.739.978	506.444.309	-	22:00:00
MONSTER BEVE	85,650	-1,42	86,940	85,190	3.986.802	342.500.706	-	22:00:00
NETEASE	85,860	0,19	91,250	85,360	3.198.676	279.269.901	-	22:00:01
NETFLIX INC.	215,520	-1,24	226,270	210,050	37.497.658	8.115.835.155	-	22:00:00
NVIDIA CORP.	195,150	-3,31	204,860	195,000	62.505.789	12.431.477.796	-	22:00:00
NXP SEMICON.	170,750	-2,34	175,330	170,015	2.165.242	371.144.336	-	22:00:00
O'REILLY AUT	707,770	-2,80	725,500	706,130	482.991	343.756.121	-	22:00:00
OKTA, INC.	136,330	-1,76	141,630	134,180	1.860.218	254.472.601	-	22:00:01
OLD DOMINION	269,030	-2,20	275,240	268,560	772.227	209.698.482	-	22:00:01
PACCAR INC.	85,690	-2,74	87,590	85,550	1.638.554	141.564.742	-	22:00:01
PALO ALTO NT	571,580	-3,45	597,180	569,090	1.463.095	844.018.292	-	22:00:01
PAYCHEX INC	131,350	-5,04	137,720	131,140	2.371.988	315.706.337	-	22:00:01
PAYPAL HOLDI	86,030	-3,77	90,250	85,980	21.052.959	1.894.156.020	-	22:00:00
PEPSICO, INC	172,150	-1,54	175,270	171,940	6.088.868	1.054.225.379	-	22:00:00
PINDUODUO IN	34,730	-0,06	37,490	34,650	11.873.401	422.417.563	-	22:00:01
QUALCOMM INC	132,810	-2,42	137,331	132,650	8.603.708	1.153.861.340	-	22:00:00
REGENERON PH	688,080	-2,55	709,060	686,261	608.594	421.057.270	-	22:00:00
ROSS STORES	103,460	-3,47	106,410	103,290	2.429.553	254.058.546	-	22:00:00
SEAGEN INC	138,000	-2,43	142,110	137,660	709.240	98.786.439	-	22:00:00
SIRIUS XM HL	6,250	-1,57	6,370	6,250	14.125.954	88.819.188	-	22:00:01
SKYWORKS	115,100	-2,56	118,910	114,890	1.894.531	219.984.501	-	22:00:00
SPLUNK INC	123,580	-1,81	128,040	123,420	988.285	123.225.571	-	22:00:00
STARBUCKS	77,920	-1,32	79,480	77,781	10.312.463	806.707.812	-	22:00:00
SYNOPSYS INC	285,000	-3,55	297,810	284,540	1.060.128	305.228.863	-	22:00:01
T-MOBILE US,	128,630	-2,63	130,860	127,500	5.595.769	720.877.705	-	22:00:00
TESLA MOTORS	1.005,050	-0,37	1.034,850	994,000	23.232.186	23.545.223.933	-	22:00:01
TEXAS INSTRS	173,310	-2,21	177,630	172,925	6.362.376	1.109.297.377	-	22:00:00
VERISIGN INC	205,850	-3,15	212,240	205,650	592.831	122.731.018	-	22:00:00
VERISK ANALY	210,600	-2,25	215,700	210,480	694.746	147.363.885	-	22:00:01
VERTEX PHARM	270,420	-4,01	281,840	270,190	1.773.387	484.359.369	-	22:00:00
WALGREENS B.	45,540	-2,71	46,800	45,500	5.955.595	272.855.651	-	22:00:00
WORKDAY, INC	206,130	-2,97	214,380	205,551	1.696.128	352.772.771	-	22:00:01
XCEL ENERGY	74,300	-1,33	75,240	74,220	2.368.544	176.943.465	-	22:00:01
ZOOM VIDEO C	100,170	-0,77	104,990	99,300	3.783.421	381.865.906	-	22:00:01
ZSCALER, INC	206,470	-2,36	215,500	204,910	1.516.555	316.236.631	-	22:00:01