Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 10,310
+170 (1.68%)
At close: Nov 19, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10,400.00 | 10,830.00 | 10,130.00 | 10,190.00 | 10,190.00 | -1.16% | 44,091 |
| Nov 19, 2025 | 10,140.00 | 10,470.00 | 9,865.00 | 10,310.00 | 10,310.00 | 1.68% | 42,049 |
| Nov 18, 2025 | 10,250.00 | 10,250.00 | 9,965.00 | 10,140.00 | 10,140.00 | -1.07% | 41,713 |
| Nov 17, 2025 | 10,650.00 | 10,650.00 | 10,200.00 | 10,250.00 | 10,250.00 | -3.48% | 37,060 |
| Nov 14, 2025 | 10,390.00 | 10,730.00 | 10,000.00 | 10,620.00 | 10,620.00 | 0.47% | 194,006 |
| Nov 13, 2025 | 11,200.00 | 11,200.00 | 10,510.00 | 10,570.00 | 10,570.00 | -5.63% | 63,667 |
| Nov 12, 2025 | 11,250.00 | 11,320.00 | 10,990.00 | 11,200.00 | 11,200.00 | -0.36% | 40,473 |
| Nov 11, 2025 | 11,350.00 | 11,350.00 | 11,090.00 | 11,240.00 | 11,240.00 | -0.97% | 48,807 |
| Nov 10, 2025 | 11,130.00 | 11,580.00 | 11,130.00 | 11,350.00 | 11,350.00 | 2.25% | 44,699 |
| Nov 7, 2025 | 11,280.00 | 11,400.00 | 10,970.00 | 11,100.00 | 11,100.00 | -1.42% | 42,311 |
| Nov 6, 2025 | 11,530.00 | 11,630.00 | 11,040.00 | 11,260.00 | 11,260.00 | -2.17% | 60,253 |
| Nov 5, 2025 | 11,110.00 | 11,540.00 | 11,060.00 | 11,510.00 | 11,510.00 | 1.68% | 108,185 |
| Nov 4, 2025 | 11,900.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | -6.21% | 126,905 |
| Nov 3, 2025 | 12,050.00 | 12,390.00 | 11,730.00 | 12,070.00 | 12,070.00 | 0.42% | 60,342 |
| Oct 31, 2025 | 12,130.00 | 12,200.00 | 11,910.00 | 12,020.00 | 12,020.00 | - | 42,049 |
| Oct 30, 2025 | 12,130.00 | 12,320.00 | 11,960.00 | 12,020.00 | 12,020.00 | -2.36% | 55,061 |
| Oct 29, 2025 | 12,390.00 | 12,480.00 | 12,090.00 | 12,310.00 | 12,310.00 | -0.97% | 88,067 |
| Oct 28, 2025 | 11,750.00 | 12,620.00 | 11,750.00 | 12,430.00 | 12,430.00 | 7.99% | 134,420 |
| Oct 27, 2025 | 11,080.00 | 11,590.00 | 10,530.00 | 11,510.00 | 11,510.00 | -4.16% | 76,705 |
| Oct 24, 2025 | 12,010.00 | 13,000.00 | 11,770.00 | 12,010.00 | 12,010.00 | 1.69% | 273,860 |
| Oct 23, 2025 | 11,780.00 | 11,900.00 | 11,640.00 | 11,810.00 | 11,810.00 | -0.42% | 70,161 |
| Oct 22, 2025 | 12,200.00 | 12,200.00 | 11,630.00 | 11,860.00 | 11,860.00 | -3.42% | 133,523 |
| Oct 21, 2025 | 11,860.00 | 12,330.00 | 11,720.00 | 12,280.00 | 12,280.00 | 2.76% | 65,854 |
| Oct 20, 2025 | 11,540.00 | 12,000.00 | 11,540.00 | 11,950.00 | 11,950.00 | 4.46% | 32,862 |
| Oct 17, 2025 | 10,630.00 | 11,520.00 | 10,630.00 | 11,440.00 | 11,440.00 | 4.47% | 113,594 |
| Oct 16, 2025 | 10,850.00 | 11,070.00 | 10,720.00 | 10,950.00 | 10,950.00 | 1.01% | 60,493 |
| Oct 15, 2025 | 10,530.00 | 10,920.00 | 10,360.00 | 10,840.00 | 10,840.00 | 3.44% | 131,585 |
| Oct 14, 2025 | 10,300.00 | 10,820.00 | 9,935.00 | 10,480.00 | 10,480.00 | -1.78% | 105,184 |
| Oct 13, 2025 | 10,650.00 | 10,760.00 | 10,060.00 | 10,670.00 | 10,670.00 | -2.91% | 48,178 |
| Oct 9, 2025 | 11,700.00 | 11,810.00 | 10,920.00 | 10,990.00 | 10,990.00 | -4.85% | 83,716 |
| Oct 8, 2025 | 11,380.00 | 11,790.00 | 11,180.00 | 11,550.00 | 11,550.00 | -0.35% | 175,989 |
| Oct 7, 2025 | 11,070.00 | 11,650.00 | 11,070.00 | 11,590.00 | 11,590.00 | 4.23% | 83,688 |
| Oct 6, 2025 | 11,400.00 | 11,800.00 | 11,050.00 | 11,120.00 | 11,120.00 | -1.16% | 84,031 |
| Oct 3, 2025 | 11,750.00 | 11,870.00 | 11,130.00 | 11,250.00 | 11,250.00 | -2.93% | 120,552 |
| Oct 2, 2025 | 10,810.00 | 11,680.00 | 10,810.00 | 11,590.00 | 11,590.00 | 2.57% | 142,509 |
| Oct 1, 2025 | 10,490.00 | 11,350.00 | 10,380.00 | 11,300.00 | 11,300.00 | 9.92% | 161,288 |
| Sep 30, 2025 | 10,310.00 | 10,360.00 | 9,830.00 | 10,280.00 | 10,280.00 | -0.39% | 198,508 |
| Sep 29, 2025 | 10,340.00 | 10,390.00 | 9,910.00 | 10,320.00 | 10,320.00 | -1.15% | 227,888 |
| Sep 26, 2025 | 9,730.00 | 10,530.00 | 9,640.00 | 10,440.00 | 10,440.00 | 9.61% | 378,587 |
| Sep 25, 2025 | 8,600.00 | 9,595.00 | 8,600.00 | 9,525.00 | 9,525.00 | 9.67% | 255,944 |
| Sep 24, 2025 | 8,270.00 | 8,825.00 | 8,080.00 | 8,685.00 | 8,685.00 | 4.70% | 275,363 |
| Sep 23, 2025 | 8,170.00 | 8,400.00 | 7,910.00 | 8,295.00 | 8,295.00 | 0.24% | 77,758 |
| Sep 22, 2025 | 9,130.00 | 9,130.00 | 8,235.00 | 8,275.00 | 8,275.00 | -10.44% | 110,838 |
| 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 |