Cotización de los valores en bolsa

INTEL CORP

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

13/08/2018
- Cierre
- 48,450
- Var. (%)
- -0,819%
14/08/2018
- Cierre
- 48,120
- Var. (%)
- -0,681%
15/08/2018
- Cierre
- 47,460
- Var. (%)
- -1,372%
16/08/2018
- Cierre
- 47,170
- Var. (%)
- -0,611%
17/08/2018
- Cierre
- 47,100
- Var. (%)
- -0,148%
20/08/2018
- Cierre
- 46,500
- Var. (%)
- -1,274%
21/08/2018
- Cierre
- 47,620
- Var. (%)
- 2,409%
22/08/2018
- Cierre
- 47,050
- Var. (%)
- -1,197%
23/08/2018
- Cierre
- 46,980
- Var. (%)
- -0,149%
24/08/2018
- Cierre
- 47,660
- Var. (%)
- 1,447%
27/08/2018
- Cierre
- 48,350
- Var. (%)
- 1,448%
28/08/2018
- Cierre
- 48,570
- Var. (%)
- 0,455%
29/08/2018
- Cierre
- 48,750
- Var. (%)
- 0,371%
30/08/2018
- Cierre
- 48,240
- Var. (%)
- -1,046%
31/08/2018
- Cierre
- 48,430
- Var. (%)
- 0,394%

-0.05%

Precio

48,430 €

MAXIMO

48,560 €

MÍNIMO

47,920 €

VOL. DIARIO (TIT.)

281

VAR. 2018(%)

4,92 %

VARIACIÓN

0,39 % 0,190 €

APERTURA

47,960 €

ÚLT. SESIÓN

48,240 €

EFECTIVO

13.583 €

VAR. 12 MESES(%)

38,02 %

Rentabilidad(%)
Máximo
57,60

Mínimo
42,04

Volumen
Capit.(MM$)
-

Acc. en circulac.
-

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2018	57,60
Mínimo 2018	42,04
Máximo 12 meses	57,60
Míximo 12 meses	34,93
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	24.716.467
Media títulos 12m	28.300.930
Efectivo 3m	1.254.694.250
Efectivo 12m	1.344.707.861

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
31/08/2018	48,430	0,190	0,394%	47,960	48,560	47,920	16.627.742
30/08/2018	48,240	-0,510	-1,046%	48,520	48,830	48,090	16.218.987
29/08/2018	48,750	0,180	0,371%	48,700	48,860	48,400	13.295.452
28/08/2018	48,570	0,220	0,455%	48,550	48,790	48,310	13.279.890
27/08/2018	48,350	0,690	1,448%	48,000	48,390	47,630	16.207.939
24/08/2018	47,660	0,680	1,447%	47,290	47,890	47,080	17.751.576
23/08/2018	46,980	-0,070	-0,149%	46,860	47,170	46,710	30.936.270
22/08/2018	47,050	-0,570	-1,197%	47,250	47,350	46,920	22.879.167
21/08/2018	47,620	1,120	2,409%	46,660	47,850	46,640	18.525.048
20/08/2018	46,500	-0,600	-1,274%	47,050	47,120	46,190	23.895.223
17/08/2018	47,100	-0,070	-0,148%	47,000	47,390	46,330	26.366.778
16/08/2018	47,170	-0,290	-0,611%	47,750	47,950	47,050	24.124.496
15/08/2018	47,460	-0,660	-1,372%	47,780	48,000	46,900	26.536.913
14/08/2018	48,120	-0,330	-0,681%	48,670	48,760	47,650	22.361.550
13/08/2018	48,450	-0,400	-0,819%	48,920	49,240	48,380	16.951.426
10/08/2018	48,850	-1,290	-2,573%	48,510	49,170	48,300	28.503.864
09/08/2018	50,140	0,180	0,360%	49,860	50,600	49,720	23.355.554
08/08/2018	49,960	0,260	0,523%	49,600	50,130	49,440	21.917.802
07/08/2018	49,700	0,400	0,811%	49,430	49,830	49,410	27.689.469
06/08/2018	49,300	-0,330	-0,665%	48,770	49,310	48,320	26.275.892
03/08/2018	49,630	0,150	0,303%	49,500	49,780	49,170	21.962.687
02/08/2018	49,480	0,670	1,373%	48,500	49,520	48,200	26.092.397
01/08/2018	48,810	0,710	1,476%	48,055	48,910	48,000	27.904.655
31/07/2018	48,100	0,410	0,860%	48,240	48,676	47,690	36.198.875
30/07/2018	47,690	0,010	0,021%	47,630	47,990	46,430	35.060.598
27/07/2018	47,680	-4,480	-8,589%	48,760	49,200	47,480	67.743.400
26/07/2018	52,160	-0,270	-0,515%	52,450	53,180	51,870	25.232.783
25/07/2018	52,430	0,250	0,479%	52,210	52,450	51,090	19.398.228
24/07/2018	52,180	-0,130	-0,249%	52,760	53,300	52,075	17.732.468
23/07/2018	52,310	0,400	0,771%	51,770	52,495	51,330	15.753.623
20/07/2018	51,910	-0,070	-0,135%	51,830	52,070	51,330	16.805.580
19/07/2018	51,980	0,260	0,503%	51,600	52,010	51,050	15.368.859
18/07/2018	51,720	-0,030	-0,058%	51,870	51,970	51,465	14.572.916
17/07/2018	51,750	-0,260	-0,500%	51,050	51,879	51,010	15.171.987
16/07/2018	52,010	-0,210	-0,402%	52,150	52,320	51,870	15.873.729
13/07/2018	52,220	-0,130	-0,248%	52,400	52,420	51,760	13.745.278
12/07/2018	52,350	1,150	2,246%	52,050	52,480	51,730	19.405.096
11/07/2018	51,200	-0,960	-1,840%	51,690	51,870	51,190	18.555.921
10/07/2018	52,160	0,300	0,578%	52,100	52,260	51,840	17.256.935
09/07/2018	51,860	0,490	0,954%	51,640	51,890	51,000	21.324.820
06/07/2018	51,370	0,620	1,222%	50,770	51,500	50,400	19.913.167
05/07/2018	50,750	1,280	2,587%	49,980	50,960	49,750	26.022.064
03/07/2018	49,470	-0,730	-1,454%	50,580	50,860	49,430	16.327.412
02/07/2018	50,200	0,490	0,986%	49,040	50,270	48,830	23.707.005
29/06/2018	49,710	0,460	0,934%	49,530	50,110	49,500	28.832.256
28/06/2018	49,250	0,490	1,005%	48,580	49,490	48,500	28.061.716
27/06/2018	48,760	-0,910	-1,832%	49,340	50,060	48,750	33.047.887
26/06/2018	49,670	-1,040	-2,051%	49,950	50,410	49,360	37.126.695
25/06/2018	50,710	-1,790	-3,410%	51,170	51,750	49,910	44.574.437
22/06/2018	52,500	0,310	0,594%	52,620	53,090	52,300	34.620.345
21/06/2018	52,190	-1,270	-2,376%	54,380	54,530	51,940	44.237.662
20/06/2018	53,460	0,530	1,001%	53,190	53,745	52,690	21.317.597
19/06/2018	52,930	-0,290	-0,545%	52,140	52,950	51,880	30.838.652
18/06/2018	53,220	-1,890	-3,430%	54,300	54,300	52,340	40.392.616
15/06/2018	55,110	-0,430	-0,774%	55,170	55,380	54,580	39.166.644
14/06/2018	55,540	0,510	0,927%	55,450	55,860	55,180	23.349.121
13/06/2018	55,030	0,210	0,383%	54,980	55,700	54,910	21.836.640
12/06/2018	54,820	0,300	0,550%	54,870	55,030	54,220	23.119.096
11/06/2018	54,520	-0,530	-0,963%	54,800	55,090	54,260	25.403.360
08/06/2018	55,050	-0,830	-1,485%	55,560	55,700	54,660	30.781.070
07/06/2018	55,880	-1,150	-2,016%	56,920	57,000	55,620	27.494.560
06/06/2018	57,030	0,500	0,884%	56,530	57,060	56,080	22.918.274
05/06/2018	56,530	-0,300	-0,528%	56,900	57,120	56,215	21.608.059
04/06/2018	56,830	-0,250	-0,438%	57,010	57,600	56,775	22.438.917
01/06/2018	57,080	1,880	3,406%	55,840	57,100	55,800	31.121.792
31/05/2018	55,200	-0,480	-0,862%	55,670	55,860	55,060	30.802.434
30/05/2018	55,680	0,360	0,651%	55,890	56,200	55,615	24.492.036
29/05/2018	55,320	-0,120	-0,216%	55,120	55,810	54,810	24.157.255
25/05/2018	55,440	0,690	1,260%	54,800	55,500	54,540	18.549.989
24/05/2018	54,750	-0,460	-0,833%	55,180	55,300	54,130	19.442.955
23/05/2018	55,210	0,760	1,396%	54,000	55,230	53,840	20.496.523
22/05/2018	54,450	0,130	0,239%	54,730	55,050	54,050	18.618.397
21/05/2018	54,320	0,820	1,533%	54,360	55,220	53,860	25.138.203
18/05/2018	53,500	-1,310	-2,390%	54,530	54,540	53,470	23.150.033
17/05/2018	54,810	0,170	0,311%	54,550	55,440	54,420	16.768.966
16/05/2018	54,640	0,720	1,335%	54,170	54,700	53,955	16.071.041
15/05/2018	53,920	-0,980	-1,785%	54,580	54,750	53,560	21.479.849
14/05/2018	54,900	0,230	0,421%	54,770	55,240	54,740	21.296.901
11/05/2018	54,670	-0,310	-0,564%	54,620	55,190	54,430	15.183.315
10/05/2018	54,980	0,640	1,178%	54,550	55,000	54,100	18.274.734
09/05/2018	54,340	0,710	1,324%	53,760	54,370	53,190	19.552.084
08/05/2018	53,630	0,300	0,563%	53,295	53,630	52,800	20.557.596
07/05/2018	53,330	0,550	1,042%	52,860	53,580	52,830	20.246.995
04/05/2018	52,780	0,500	0,956%	51,620	52,840	51,000	25.608.951
03/05/2018	52,280	-0,030	-0,057%	51,890	52,560	51,210	28.283.382
02/05/2018	52,310	-1,020	-1,913%	53,090	53,200	52,150	25.546.524
01/05/2018	53,330	1,710	3,313%	51,640	53,420	51,440	27.268.262
30/04/2018	51,620	-1,110	-2,105%	52,560	53,370	51,210	36.028.243
27/04/2018	52,730	-0,320	-0,603%	55,440	55,790	52,230	68.600.317
26/04/2018	53,050	1,670	3,250%	52,260	53,270	52,070	37.388.549
25/04/2018	51,380	-0,070	-0,136%	51,860	52,100	50,600	25.472.579
24/04/2018	51,450	0,350	0,685%	51,870	53,640	51,140	42.291.993
23/04/2018	51,100	-0,430	-0,834%	51,689	51,890	50,850	21.016.535
20/04/2018	51,530	-0,690	-1,321%	52,170	52,280	50,880	26.709.825
19/04/2018	52,220	-1,390	-2,593%	52,950	52,960	51,610	24.997.451
18/04/2018	53,610	0,070	0,131%	53,520	54,355	53,340	22.143.563
17/04/2018	53,540	1,140	2,176%	52,910	53,700	52,890	19.681.020
16/04/2018	52,400	0,540	1,041%	52,290	52,530	51,790	18.743.112
13/04/2018	51,860	-0,860	-1,631%	53,060	53,210	51,600	20.728.198
12/04/2018	52,720	1,620	3,170%	51,490	53,269	51,450	29.415.000

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
ACTIVISION I	72,100	-2,70	72,450	71,010	401	28.839	-
ADOBE SYSTEM	263,510	-1,10	266,833	263,200	51	13.486	-
ALEXION PHAR	122,240	-0,46	123,742	121,560	975.499	119.499.193	-
ALIGN TECH	386,490	-0,14	392,690	384,510	7	2.710	-
ALPHABET A	1.231,800	-1,80	1.252,540	1.225,750	1.045	1.292.231	-
ALPHABET C	1.218,190	-1,69	1.238,660	1.211,280	1.509	1.843.824	-
AMAZON.COM	2.012,710	0,52	2.022,380	2.004,740	13.653	27.486.877	-
AMER.AIR.GRP	40,480	0,20	40,550	40,180	3.464.003	139.944.608	-
AMGEN INC	199,810	-0,27	200,468	198,390	1	199	-
ANALOG DEVIC	98,850	0,28	99,240	98,203	1.710.018	169.087.126	-
APPLE INC	227,630	1,16	228,870	226,000	33.971	7.735.451	-
APPLI.MATLS.	43,020	-0,28	43,300	42,830	395	17.002	-
ASML HOLDING	205,050	-0,07	205,660	203,700	840	171.983	-
AUTODESK INC	154,350	0,32	154,740	153,270	1.660.986	256.165.812	-
AUTOMAT.DATA	146,750	0,87	146,960	145,010	1.432.747	209.836.133	-
BAIDU	226,480	0,99	226,870	221,270	1.600	360.536	-
BIOGEN INC.	353,490	0,21	354,130	350,020	39	13.771	-
BIOMARIN PHA	99,980	0,73	100,100	99,000	668.139	66.679.928	-
BOOKING HOLD	1.951,550	0,39	1.952,890	1.938,870	78	152.020	-
BROADCOM COR	219,030	1,10	219,320	215,850	320	69.800	-
CA TECHNOLO.	43,800	-0,05	43,900	43,700	3.357.549	147.096.794	-
CADENCE DESI	47,040	-0,04	47,400	46,740	1.254.432	58.993.394	-
CELGENE CORP	94,450	0,20	95,300	93,800	595	56.196	-
CERNER CORP	65,110	-0,06	65,550	64,845	1.513.662	98.599.918	-
CHARTER COMM	310,400	0,43	313,110	307,500	2	621	-
CHECK POINT	116,190	-0,34	117,070	115,690	986.726	114.579.235	-
CINTAS CORP	213,370	0,03	213,720	212,570	391.042	83.383.615	-
CISCO SYSTEM	47,770	1,31	47,830	46,800	4.001	190.597	-
CITRIX SYS.	114,020	-0,10	114,290	113,640	1.111.527	126.719.481	-
COGNIZANT	78,430	1,34	78,590	77,360	2.242	175.316	-
COMCAST CL A	36,990	0,85	37,070	36,580	20.415.103	753.150.648	-
COSTCO WHOLE	233,130	1,00	233,520	230,210	171	39.770	-
CSX CORPORAT	74,160	-0,07	74,500	73,810	134	9.936	-
CTRIP.COM	39,150	0,00	39,300	38,800	925	36.179	-
DENTSPLY SIR	39,920	0,66	39,970	39,520	1.921.460	76.466.944	-
DOLLAR TREE	80,510	0,92	81,050	79,500	2.165	173.820	-
EBAY INC.	34,610	-0,55	35,060	34,560	2	69	-
ELECTRO.ARTS	113,410	-2,18	115,499	113,090	1.187	135.260	-
EXPEDIA INC	130,500	-0,72	132,000	130,260	1.018.860	133.100.051	-
EXPRESS SCR.	88,020	-0,27	88,440	87,875	3.263.885	287.674.042	-
FACEBOOK INC	175,730	-1,08	177,620	174,981	57.464	10.098.074	-
FASTENAL CO.	58,360	0,33	58,760	58,070	2.135.468	124.741.306	-
FISERV INC	80,070	0,64	80,160	79,510	197	15.747	-
GILEAD SCIEN	75,730	-0,73	76,590	75,510	75	5.688	-
HASBRO, INC.	99,310	-0,48	100,680	98,070	973.945	96.558.793	-
HENRY SCHEIN	77,680	0,88	78,000	76,670	12	929	-
HOLOGIC INC	39,760	0,18	39,960	39,460	1.530.776	60.780.391	-
HUNT J B TRA	120,750	0,78	121,049	119,385	551.902	66.545.520	-
IDEXX LAB	254,040	0,22	255,150	252,210	374.824	95.023.068	-
ILLUMINA INC	354,830	0,52	357,929	351,730	1.236.443	438.424.258	-
INCYTE GENOM	73,910	0,35	74,690	73,470	905.057	66.916.569	-
INTEL CORP	48,430	0,39	48,560	47,920	281	13.583	-
INTUIT INC	219,470	0,38	219,780	217,600	153	33.523	-
INTUITIVE S.	560,000	0,87	560,390	553,500	94	52.539	-
JD.COM, INC.	31,300	0,97	31,460	30,520	326.662	10.166.244	-
KLA-TENCOR	116,210	-0,46	117,520	116,020	1	116	-
KRAFT HEINZ	58,270	0,09	58,570	57,630	100	5.810	-
LAM RESEARCH	173,090	0,36	174,670	171,720	115	19.914	-
LIBERTY GLO.	25,890	-1,45	26,400	25,668	4.147.967	108.079.564	-
LIBERTY GLOB	26,810	-1,36	27,290	26,620	1.706.595	45.913.808	-
LIBERTY INTE	20,790	3,18	20,840	20,000	4.027.035	82.470.485	-
MARRIOTT INT	126,470	0,21	127,270	126,210	2.249.708	284.930.828	-
MAXIM INTGED	60,470	-0,21	60,965	60,410	2.246.859	136.115.412	-
MERCADOLIBRE	342,410	0,66	343,370	336,550	883.623	300.385.352	-
MICROCHIP	86,030	0,56	86,200	85,040	2.248.440	193.080.812	-
MICRON TECH.	52,520	-0,45	53,230	52,220	28.537	1.503.768	-
MICROSOFT	112,330	0,34	112,777	111,515	12.619	1.415.691	-
MONDELEZ INT	42,720	0,66	42,830	42,316	7.662.817	326.713.775	-
MONSTER BEVE	60,890	0,12	60,995	60,211	2.823.414	171.252.855	-
MYLAN N.V.	39,130	-0,51	39,480	38,860	2.167.394	84.796.097	-
NETEASE	197,710	1,71	199,050	188,880	851	166.866	-
NETFLIX INC.	367,680	-0,89	376,000	367,076	6.116	2.272.478	-
NVIDIA CORP.	280,680	1,03	281,200	276,600	7.988	2.239.145	-
O'REILLY AUT	335,420	1,79	335,980	329,630	271	90.499	-
PACCAR INC.	68,420	0,83	68,500	67,570	1.615.765	110.319.227	-
PAYCHEX INC	73,250	0,52	73,360	71,860	230	16.822	-
PAYPAL HOLDI	92,330	0,26	92,740	91,800	132	12.182	-
PEPSICO, INC	112,010	0,04	112,580	111,260	2	223	-
QUALCOMM INC	68,710	0,84	69,000	67,940	16.249	1.114.450	-
REGENERON PH	406,750	-0,43	412,165	406,300	484.438	197.569.209	-
ROSS STORES	95,780	0,92	95,885	94,570	3	286	-
SEAGATE TECH	53,540	0,75	53,750	52,850	51	2.723	-
SHIRE PLC	175,270	-0,33	175,730	174,240	11.910	2.084.769	-
SIRIUS XM HL	7,100	0,57	7,110	7,025	12.439.637	88.058.018	-
SKYWORKS	91,300	-0,21	91,930	90,980	3	274	-
STARBUCKS	53,450	0,66	53,710	52,451	64	3.415	-
SYMANTEC COR	20,160	-0,20	20,340	20,040	5.424.018	109.570.627	-
SYNOPSYS INC	102,140	0,11	102,660	101,880	797.515	81.457.341	-
T-MOBILE US,	66,040	0,05	66,380	65,700	2.375.234	156.913.037	-
TAKE-TWO INT	133,560	-0,80	133,930	130,510	2.403.864	318.950.079	-
TESLA MOTORS	301,660	-0,49	305,308	298,600	25.461	7.659.997	-
TEXAS INSTRS	112,400	-0,16	113,430	111,860	1.059	118.973	-
TWENTY-FIRST	44,900	0,38	44,940	44,580	2.947.224	132.002.459	-
TWENTY-FIRST	45,400	0,20	45,490	45,150	5.080.827	230.248.413	-
ULTA SALON	260,000	6,38	268,875	247,210	5.311.465	1.387.493.039	-
VERISK ANALY	119,090	0,17	119,360	118,330	6	714	-
VERTEX PHARM	184,400	-0,88	185,880	183,720	1.302.095	240.222.780	-
VODAFONE GRP	21,610	-1,23	21,840	21,510	32.506	702.971	-
WALGREENS B.	68,560	1,12	68,620	67,540	4.421.529	301.891.310	-
WESTERN DIGI	63,240	-0,06	63,330	62,600	8.823	555.998	-
WORKDAY, INC	154,540	0,47	155,350	152,500	25	3.862	-
WYNN RESORTS	148,340	-0,13	150,580	146,010	2.956.477	438.641.299	-
XILINX INC	77,830	0,79	77,980	76,814	30	2.331	-