Cotización de los valores en bolsa

INTEL CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

05/04/2021
- Cierre
- 66,540
- Var. (%)
- 3,083%
06/04/2021
- Cierre
- 65,560
- Var. (%)
- -1,473%
07/04/2021
- Cierre
- 66,250
- Var. (%)
- 1,052%
08/04/2021
- Cierre
- 67,050
- Var. (%)
- 1,208%
09/04/2021
- Cierre
- 68,260
- Var. (%)
- 1,805%
12/04/2021
- Cierre
- 65,405
- Var. (%)
- -4,183%
13/04/2021
- Cierre
- 65,220
- Var. (%)
- -0,283%
14/04/2021
- Cierre
- 64,190
- Var. (%)
- -1,579%
15/04/2021
- Cierre
- 65,020
- Var. (%)
- 1,293%
16/04/2021
- Cierre
- 64,750
- Var. (%)
- -0,415%
19/04/2021
- Cierre
- 63,630
- Var. (%)
- -1,730%
20/04/2021
- Cierre
- 62,700
- Var. (%)
- -1,462%
21/04/2021
- Cierre
- 63,700
- Var. (%)
- 1,595%
22/04/2021
- Cierre
- 62,570
- Var. (%)
- -1,774%
23/04/2021
- Cierre
- 59,240
- Var. (%)
- -5,322%

-0.55%

Precio

59,240 €

MAXIMO

- €

MÍNIMO

- €

VOL. DIARIO (TIT.)

23.015

VAR. 2021(%)

18,91 %

VARIACIÓN

0,00 % 0,000 €

APERTURA

- €

ÚLT. SESIÓN

59,240 €

EFECTIVO

1.361.082 €

VAR. 12 MESES(%)

0,34 %

Rentabilidad(%)
Máximo
68,49

Mínimo
49,40

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	68,49
Mínimo 2021	49,40
Máximo 12 meses	68,49
Míximo 12 meses	43,61
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	30.660.820
Media títulos 12m	32.582.379
Efectivo 3m	1.861.947.461
Efectivo 12m	1.771.875.139

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
23/04/2021	59,240	-3,330	-5,322%	59,160	60,000	57,900	77.446.725
22/04/2021	62,570	-1,130	-1,774%	62,570	62,570	62,570	9.056.933
21/04/2021	63,700	1,000	1,595%	62,790	63,775	62,300	24.364.209
20/04/2021	62,700	-0,930	-1,462%	63,640	63,760	62,410	20.075.732
19/04/2021	63,630	-1,120	-1,730%	64,700	64,740	63,070	23.997.675
16/04/2021	64,750	-0,270	-0,415%	65,330	65,520	64,570	24.783.578
15/04/2021	65,020	0,830	1,293%	63,970	65,215	63,680	24.927.676
14/04/2021	64,190	-1,030	-1,579%	65,310	65,380	63,840	25.768.415
13/04/2021	65,220	-0,185	-0,283%	65,610	65,635	64,210	26.821.990
12/04/2021	65,405	-2,855	-4,183%	68,200	68,490	64,710	51.266.978
09/04/2021	68,260	1,210	1,805%	66,798	68,400	66,630	27.177.096
08/04/2021	67,050	0,800	1,208%	66,970	67,290	66,360	22.224.223
07/04/2021	66,250	0,690	1,052%	65,670	66,570	65,360	17.793.257
06/04/2021	65,560	-0,980	-1,473%	66,062	66,575	65,290	29.076.607
05/04/2021	66,540	1,990	3,083%	64,950	66,740	64,700	28.033.521
02/04/2021	64,550	0,000	0,000%	64,550	64,550	64,550	-
01/04/2021	64,550	0,550	0,859%	64,725	64,890	63,575	31.416.250
31/03/2021	64,000	0,230	0,361%	64,010	64,490	63,580	33.016.063
30/03/2021	63,770	-0,730	-1,132%	63,770	64,000	63,150	20.709.485
29/03/2021	64,500	-0,370	-0,570%	64,011	65,125	63,610	26.177.253
26/03/2021	64,870	2,850	4,595%	61,800	64,970	61,770	34.713.707
25/03/2021	62,020	-0,020	-0,032%	61,655	62,440	60,975	35.401.199
24/03/2021	62,040	-1,440	-2,268%	66,580	67,440	61,990	74.584.830
23/03/2021	63,480	-2,150	-3,276%	66,000	66,050	63,170	35.159.952
22/03/2021	65,630	1,870	2,933%	64,820	66,380	64,560	34.380.148
19/03/2021	63,760	0,035	0,055%	63,180	64,990	62,920	54.951.650
18/03/2021	63,725	-2,055	-3,124%	65,630	65,700	63,650	30.147.865
17/03/2021	65,780	1,000	1,544%	64,224	66,290	63,710	32.394.652
16/03/2021	64,780	0,990	1,552%	64,780	64,780	64,780	30.186.635
15/03/2021	63,790	0,890	1,415%	63,610	63,875	62,480	21.251.484
12/03/2021	62,900	-0,410	-0,648%	62,650	63,300	62,240	20.172.916
11/03/2021	63,310	1,060	1,703%	62,940	64,090	62,390	30.701.765
10/03/2021	62,250	-0,420	-0,670%	63,220	64,120	62,130	27.160.309
09/03/2021	62,670	2,820	4,712%	61,180	63,165	60,840	36.387.099
08/03/2021	59,850	-0,890	-1,465%	60,468	61,695	59,720	33.117.102
05/03/2021	60,740	2,410	4,132%	59,260	61,175	58,510	39.489.311
04/03/2021	58,330	-1,570	-2,621%	59,830	60,235	57,905	40.200.968
03/03/2021	59,900	-2,980	-4,739%	60,640	61,520	59,700	28.739.720
01/03/2021	62,880	2,100	3,455%	61,720	63,080	61,650	28.503.495
26/02/2021	60,780	0,380	0,629%	60,890	61,690	59,680	37.848.147
25/02/2021	60,400	-2,790	-4,415%	62,405	63,540	60,130	36.393.055
24/02/2021	63,190	2,070	3,387%	60,530	63,280	60,380	24.667.861
23/02/2021	61,120	0,410	0,675%	60,480	61,495	59,170	27.358.852
22/02/2021	60,710	-2,300	-3,650%	61,880	62,700	60,660	32.287.540
19/02/2021	63,010	1,400	2,272%	61,910	63,260	61,850	28.290.106
18/02/2021	61,610	-0,240	-0,388%	60,645	61,980	60,640	17.844.337
17/02/2021	61,850	-0,620	-0,992%	61,490	62,185	61,210	21.046.949
16/02/2021	62,470	0,660	1,068%	62,000	62,870	61,700	26.329.470
12/02/2021	61,810	1,150	1,896%	60,600	62,510	60,430	26.213.450
11/02/2021	60,660	1,800	3,058%	59,095	60,990	58,860	27.549.223
10/02/2021	58,860	0,080	0,136%	59,300	59,420	58,120	16.324.747
09/02/2021	58,780	-0,380	-0,642%	58,770	59,310	57,935	28.754.147
08/02/2021	59,160	0,980	1,684%	58,375	59,220	57,950	34.357.142
05/02/2021	58,180	-0,610	-1,038%	59,000	59,080	58,120	23.432.603
04/02/2021	58,790	1,110	1,924%	57,610	58,880	57,190	29.853.683
03/02/2021	57,680	-0,320	-0,552%	57,894	58,330	57,380	21.888.108
02/02/2021	58,000	1,310	2,311%	57,190	58,280	56,880	23.585.923
01/02/2021	56,690	1,180	2,126%	55,950	57,390	55,710	26.924.996
29/01/2021	55,510	-0,555	-0,990%	55,980	57,160	55,355	37.251.455
28/01/2021	56,065	2,475	4,618%	54,790	57,400	54,700	49.202.608
27/01/2021	53,590	-1,620	-2,934%	54,610	54,848	53,300	49.707.427
26/01/2021	55,210	-0,230	-0,415%	55,275	56,200	54,850	31.483.522
25/01/2021	55,440	-1,220	-2,153%	56,380	56,500	54,060	61.967.315
22/01/2021	56,660	-5,800	-9,286%	58,850	59,620	56,650	85.723.353
21/01/2021	62,460	3,790	6,460%	59,038	63,950	58,223	87.144.277
20/01/2021	58,670	0,680	1,173%	58,240	59,220	58,090	28.700.097
19/01/2021	57,990	0,410	0,712%	57,940	58,340	57,100	35.646.629
15/01/2021	57,580	-1,670	-2,819%	58,850	59,650	57,500	50.264.977
14/01/2021	59,250	2,300	4,039%	58,450	60,140	57,840	74.681.184
13/01/2021	56,950	3,710	6,968%	59,500	60,250	56,900	124.069.502
12/01/2021	53,240	1,700	3,298%	51,900	53,850	51,560	39.883.868
11/01/2021	51,540	-0,110	-0,213%	51,290	52,240	51,250	32.937.075
08/01/2021	51,650	-0,540	-1,035%	52,450	52,530	51,270	34.624.582
07/01/2021	52,190	1,090	2,133%	51,490	52,690	51,300	32.092.207
06/01/2021	51,100	0,490	0,968%	50,435	52,150	50,200	36.809.444
05/01/2021	50,610	0,940	1,892%	49,445	50,830	49,330	24.866.561
04/01/2021	49,670	-0,150	-0,301%	49,890	51,390	49,402	46.102.459
31/12/2020	49,820	1,070	2,195%	48,750	50,190	48,720	28.576.790
30/12/2020	48,750	-0,640	-1,296%	49,110	49,190	48,560	37.149.484
29/12/2020	49,390	2,320	4,929%	47,220	50,667	46,490	84.360.059
28/12/2020	47,070	0,000	0,000%	47,190	47,635	46,860	21.090.484
24/12/2020	47,070	0,500	1,074%	46,600	47,090	46,340	11.865.642
23/12/2020	46,570	0,400	0,866%	46,165	47,030	46,070	22.184.186
22/12/2020	46,170	-0,190	-0,410%	46,250	46,340	45,765	32.046.154
21/12/2020	46,360	-1,100	-2,318%	46,320	46,450	45,240	53.554.126
18/12/2020	47,460	-3,190	-6,298%	50,570	50,680	47,110	117.719.591
17/12/2020	50,650	-0,470	-0,919%	51,150	51,320	50,220	23.824.512
16/12/2020	51,120	0,455	0,898%	50,710	51,460	50,680	25.998.207
15/12/2020	50,665	0,195	0,386%	50,980	51,010	50,210	25.073.160
14/12/2020	50,470	0,740	1,488%	49,820	51,340	49,740	30.998.524
11/12/2020	49,730	-0,530	-1,055%	50,140	50,140	49,115	29.364.192
10/12/2020	50,260	0,190	0,379%	49,660	50,720	49,590	33.379.663
09/12/2020	50,070	-0,620	-1,223%	50,280	50,838	49,730	34.033.079
08/12/2020	50,690	0,490	0,976%	49,830	50,720	49,810	27.236.121
07/12/2020	50,200	-1,785	-3,434%	51,000	51,290	49,560	50.637.741
04/12/2020	51,985	0,995	1,951%	51,060	52,650	51,000	39.688.943
03/12/2020	50,990	1,090	2,184%	49,920	51,110	49,780	50.169.187
02/12/2020	49,900	0,340	0,686%	49,220	50,060	49,180	33.689.702
01/12/2020	49,560	1,210	2,503%	48,750	50,225	48,710	57.754.333
30/11/2020	48,350	0,900	1,897%	47,420	48,500	47,265	40.979.879

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	93,020	0,00	-	-	13	1.215	-
ADOBE SYSTEM	515,840	0,00	-	-	699	360.490	-
ADVANCED MIC	82,760	0,00	-	-	31.245	2.592.280	-
ALEXION PHAR	166,920	0,00	-	-	-	-	-
ALIGN TECH	620,120	0,00	-	-	11	6.808	-
ALPHABET A	2.299,930	0,00	-	-	454	1.042.983	-
ALPHABET C	2.315,300	0,00	-	-	578	1.336.584	-
AMAZON.COM	3.340,880	0,00	-	-	1.481	4.942.932	-
AMERICAN ELE	87,700	0,00	-	-	-	-	-
AMGEN INC	257,030	0,00	-	-	1	257	-
ANALOG DEVIC	159,020	0,00	-	-	-	-	-
ANSYS INC	371,730	0,00	-	-	-	-	-
APPLE INC	134,320	0,00	-	-	71.656	9.602.550	-
APPLI.MATLS.	134,860	0,00	-	-	5.029	678.962	-
ASML HOLDING	670,910	0,00	-	-	4.632	3.094.725	-
ATLASSIAN CO	230,820	0,00	-	-	200	46.180	-
AUTODESK INC	295,270	0,00	-	-	515	151.925	-
AUTOMAT.DATA	195,860	0,00	-	-	-	-	-
BAIDU	220,940	0,00	-	-	24.532	5.388.573	-
BIOGEN INC.	262,630	0,00	-	-	-	-	-
BOOKING HOLD	2.395,430	0,00	-	-	40	96.200	-
BROADCOM COR	466,130	0,00	-	-	54	25.160	-
CADENCE DESI	142,080	0,00	-	-	20	2.870	-
CDW CORP	182,610	0,00	-	-	-	-	-
CERNER CORP	75,560	0,00	-	-	-	-	-
CHARTER COMM	657,540	0,00	-	-	-	-	-
CHECK POINT	119,800	0,00	-	-	58	7.047	-
CINTAS CORP	353,720	0,00	-	-	-	-	-
CISCO SYSTEM	51,910	0,00	-	-	2.713	140.281	-
COGNIZANT	78,690	0,00	-	-	-	-	-
COMCAST CL A	54,390	0,00	-	-	-	-	-
COPART INC	124,680	0,00	-	-	-	-	-
COSTCO WHOLE	373,280	0,00	-	-	175	65.314	-
CSX CORPORAT	103,110	0,00	-	-	-	-	-
DEXCOM INC	415,000	0,00	-	-	-	-	-
DOCUSIGN INC	224,840	0,00	-	-	39	8.754	-
DOLLAR TREE	115,560	0,00	-	-	-	-	-
EBAY INC.	60,910	0,00	-	-	152	9.259	-
ELECTRO.ARTS	143,140	0,00	-	-	1	144	-
EXELON CORP	44,910	0,00	-	-	700	31.437	-
FACEBOOK INC	301,130	0,00	-	-	11.356	3.424.204	-
FASTENAL CO.	52,180	0,00	-	-	-	-	-
FISERV INC	126,020	0,00	-	-	-	-	-
FOR CORPARAT	37,340	0,00	-	-	-	-	-
FOX CORPOR.	38,410	0,00	-	-	-	-	-
GILEAD SCIEN	65,480	0,00	-	-	52	3.405	-
IDEXX LAB	559,100	0,00	-	-	2	1.118	-
ILLUMINA INC	414,970	0,00	-	-	1.079	458.367	-
INCYTE GENOM	85,580	0,00	-	-	-	-	-
INTEL CORP	59,240	0,00	-	-	23.015	1.361.082	-
INTUIT INC	414,920	0,00	-	-	2	837	-
INTUITIVE S.	875,530	0,00	-	-	-	-	-
JD.COM, INC.	76,750	0,00	-	-	34.646	2.658.871	-
KEURIG DR PE	36,180	0,00	-	-	3	115	-
KLA-TENCOR	332,070	0,00	-	-	1	332	-
KRAFT HEINZ	40,410	0,00	-	-	672	27.187	-
LAM RESEARCH	627,490	0,00	-	-	30	18.826	-
LULULEMON AT	340,980	0,00	-	-	15	5.104	-
MARRIOTT INT	148,360	0,00	-	-	450	67.185	-
Marvell Tech	-	-	-	-	-	-	-
MATCH GROUP	149,010	0,00	-	-	45	6.705	-
MAXIM INTGED	96,190	0,00	-	-	-	-	-
MERCADOLIBRE	1.600,910	0,00	-	-	36	57.693	-
MICROCHIP	156,380	0,00	-	-	12	1.894	-
MICRON TECH.	86,030	0,00	-	-	6.160	527.701	-
MICROSOFT	261,150	0,00	-	-	15.284	3.986.014	-
MODERNA INC	173,630	0,00	-	-	8.175	1.417.387	-
MONDELEZ INT	59,510	0,00	-	-	4	240	-
MONSTER BEVE	98,680	0,00	-	-	-	-	-
NETEASE	112,620	0,00	-	-	229	25.562	-
NETFLIX INC.	505,550	0,00	-	-	2.928	1.481.352	-
NVIDIA CORP.	610,610	0,00	-	-	4.210	2.558.451	-
NXP SEMICON.	201,560	0,00	-	-	1.529	308.039	-
O'REILLY AUT	532,610	0,00	-	-	-	-	-
OKTA, INC.	279,300	0,00	-	-	1	280	-
PACCAR INC.	93,350	0,00	-	-	-	-	-
PAYCHEX INC	99,230	0,00	-	-	-	-	-
PAYPAL HOLDI	266,030	0,00	-	-	2.540	676.842	-
PELOTON INTE	101,070	0,00	-	-	1.283	130.161	-
PEPSICO, INC	145,830	0,00	-	-	41	5.970	-
PINDUODUO IN	138,610	0,00	-	-	20.285	2.770.215	-
QUALCOMM INC	135,430	0,00	-	-	787	106.401	-
REGENERON PH	488,640	0,00	-	-	11	5.388	-
ROSS STORES	128,820	0,00	-	-	-	-	-
SEAGEN INC	147,230	0,00	-	-	-	-	-
SIRIUS XM HL	6,380	0,00	-	-	3	19	-
SKYWORKS	190,920	0,00	-	-	140	27.150	-
SPLUNK INC	133,200	0,00	-	-	72	9.577	-
STARBUCKS	117,560	0,00	-	-	515	60.727	-
SYNOPSYS INC	251,450	0,00	-	-	30	7.543	-
T-MOBILE US,	133,320	0,00	-	-	-	-	-
TESLA MOTORS	729,400	0,00	-	-	91.681	66.897.769	-
TEXAS INSTRS	188,820	0,00	-	-	16	3.021	-
TRIP COM GRP	38,540	0,00	-	-	445	17.135	-
VERISIGN INC	211,470	0,00	-	-	50	10.550	-
VERISK ANALY	188,880	0,00	-	-	-	-	-
VERTEX PHARM	217,900	0,00	-	-	-	-	-
WALGREENS B.	53,020	0,00	-	-	3	159	-
WORKDAY, INC	254,800	0,00	-	-	-	-	-
XCEL ENERGY	71,080	0,00	-	-	-	-	-
XILINX INC	129,660	0,00	-	-	51	6.679	-
ZOOM VIDEO C	336,880	0,00	-	-	637	213.524	-