Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 9,240.00
-280.00 (-2.94%)
At close: Sep 19, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,400.00 | 9,510.00 | 9,045.00 | 9,240.00 | 9,240.00 | -2.94% | 370,515 |
| Sep 18, 2025 | 9,180.00 | 9,840.00 | 8,700.00 | 9,520.00 | 9,520.00 | 27.44% | 737,398 |
| Sep 17, 2025 | 7,420.00 | 7,510.00 | 7,285.00 | 7,470.00 | 7,470.00 | -0.07% | 90,364 |
| Sep 16, 2025 | 7,430.00 | 7,490.00 | 7,295.00 | 7,475.00 | 7,475.00 | 0.95% | 66,573 |
| Sep 15, 2025 | 7,100.00 | 7,535.00 | 7,100.00 | 7,405.00 | 7,405.00 | 3.93% | 80,154 |
| Sep 12, 2025 | 7,140.00 | 7,150.00 | 7,045.00 | 7,125.00 | 7,125.00 | -0.14% | 44,024 |
| Sep 11, 2025 | 7,110.00 | 7,190.00 | 7,035.00 | 7,135.00 | 7,135.00 | 0.71% | 117,245 |
| Sep 10, 2025 | 6,975.00 | 7,140.00 | 6,915.00 | 7,085.00 | 7,085.00 | 1.36% | 50,744 |
| Sep 9, 2025 | 7,050.00 | 7,135.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.57% | 31,256 |
| Sep 8, 2025 | 6,950.00 | 7,215.00 | 6,950.00 | 7,030.00 | 7,030.00 | 3.53% | 67,483 |
| Sep 5, 2025 | 6,740.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,790.00 | 0.44% | 45,908 |
| Sep 4, 2025 | 6,490.00 | 6,790.00 | 6,490.00 | 6,760.00 | 6,760.00 | 3.36% | 44,711 |
| Sep 3, 2025 | 6,600.00 | 6,600.00 | 6,460.00 | 6,540.00 | 6,540.00 | -1.06% | 72,958 |
| Sep 2, 2025 | 6,640.00 | 6,640.00 | 6,500.00 | 6,610.00 | 6,610.00 | 0.15% | 94,114 |
| Sep 1, 2025 | 6,770.00 | 6,770.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 13,956 |
| Aug 29, 2025 | 6,700.00 | 6,700.00 | 6,480.00 | 6,600.00 | 6,600.00 | -1.64% | 41,559 |
| Aug 28, 2025 | 6,810.00 | 6,830.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.45% | 74,388 |
| Aug 27, 2025 | 6,510.00 | 6,850.00 | 6,510.00 | 6,740.00 | 6,740.00 | 3.06% | 128,041 |
| Aug 26, 2025 | 6,670.00 | 6,690.00 | 6,520.00 | 6,540.00 | 6,540.00 | -1.95% | 108,038 |
| Aug 25, 2025 | 6,750.00 | 6,900.00 | 6,630.00 | 6,670.00 | 6,670.00 | 1.52% | 156,361 |
| Aug 22, 2025 | 6,220.00 | 6,710.00 | 6,220.00 | 6,570.00 | 6,570.00 | 5.80% | 177,601 |
| Aug 21, 2025 | 6,100.00 | 6,220.00 | 5,990.00 | 6,210.00 | 6,210.00 | 0.49% | 105,194 |
| Aug 20, 2025 | 6,420.00 | 6,420.00 | 6,070.00 | 6,180.00 | 6,180.00 | -5.94% | 220,458 |
| Aug 19, 2025 | 6,290.00 | 6,900.00 | 6,290.00 | 6,570.00 | 6,570.00 | 6.48% | 491,129 |
| Aug 18, 2025 | 6,200.00 | 6,450.00 | 6,020.00 | 6,170.00 | 6,170.00 | -1.12% | 573,601 |
| Aug 14, 2025 | 5,850.00 | 6,310.00 | 5,800.00 | 6,240.00 | 6,240.00 | 6.48% | 407,893 |
| Aug 13, 2025 | 5,790.00 | 5,900.00 | 5,640.00 | 5,860.00 | 5,860.00 | 1.74% | 119,879 |
| Aug 12, 2025 | 5,560.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,760.00 | 5.30% | 172,747 |
| Aug 11, 2025 | 5,460.00 | 5,760.00 | 5,440.00 | 5,470.00 | 5,470.00 | 2.43% | 207,746 |
| Aug 8, 2025 | 5,330.00 | 5,350.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1.52% | 71,069 |
| Aug 7, 2025 | 5,380.00 | 5,470.00 | 5,230.00 | 5,260.00 | 5,260.00 | -3.49% | 176,226 |
| Aug 6, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 57,528 |
| Aug 5, 2025 | 5,310.00 | 5,570.00 | 5,310.00 | 5,450.00 | 5,450.00 | 3.22% | 193,314 |
| Aug 4, 2025 | 5,350.00 | 5,360.00 | 5,060.00 | 5,280.00 | 5,280.00 | -0.19% | 142,480 |
| Aug 1, 2025 | 5,320.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | -1.49% | 118,701 |
| Jul 31, 2025 | 5,370.00 | 5,450.00 | 5,310.00 | 5,370.00 | 5,370.00 | 0.19% | 134,761 |
| Jul 30, 2025 | 5,270.00 | 5,370.00 | 5,230.00 | 5,360.00 | 5,360.00 | 1.52% | 517,545 |
| Jul 29, 2025 | 5,350.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.68% | 476,410 |
| Jul 28, 2025 | 5,330.00 | 5,470.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.19% | 127,361 |
| Jul 25, 2025 | 5,500.00 | 5,500.00 | 5,200.00 | 5,360.00 | 5,360.00 | -7.27% | 495,242 |
| Jul 24, 2025 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | -2.86% | 195,069 |
| Jul 23, 2025 | 5,890.00 | 5,970.00 | 5,840.00 | 5,950.00 | 5,950.00 | 1.36% | 90,902 |
| Jul 22, 2025 | 5,940.00 | 6,030.00 | 5,820.00 | 5,870.00 | 5,870.00 | -1.68% | 266,645 |
| Jul 21, 2025 | 6,030.00 | 6,110.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.50% | 116,402 |
| Jul 18, 2025 | 5,900.00 | 6,060.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.74% | 119,658 |
| Jul 17, 2025 | 5,710.00 | 5,890.00 | 5,710.00 | 5,840.00 | 5,840.00 | 1.39% | 387,978 |
| Jul 16, 2025 | 5,820.00 | 5,820.00 | 5,630.00 | 5,760.00 | 5,760.00 | -1.71% | 491,141 |
| Jul 15, 2025 | 6,050.00 | 6,140.00 | 5,840.00 | 5,860.00 | 5,860.00 | -2.82% | 94,515 |
| Jul 14, 2025 | 5,890.00 | 6,070.00 | 5,810.00 | 6,030.00 | 6,030.00 | 1.17% | 51,772 |
| Jul 11, 2025 | 5,970.00 | 6,030.00 | 5,900.00 | 5,960.00 | 5,960.00 | -1.49% | 57,190 |