Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 39,020
-540 (-1.37%)
At close: Sep 23, 2026
BCBA:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 38,500.00 | 39,700.00 | 38,480.00 | 39,560.00 | 39,560.00 | 1.54% | 45,950 |
| Sep 21, 2026 | 36,480.00 | 39,840.00 | 36,480.00 | 38,960.00 | 38,960.00 | 11.95% | 107,513 |
| Sep 18, 2026 | 35,080.00 | 35,080.00 | 34,020.00 | 34,800.00 | 34,800.00 | 0.06% | 43,028 |
| Sep 17, 2026 | 33,660.00 | 35,560.00 | 33,460.00 | 34,780.00 | 34,780.00 | 7.68% | 201,956 |
| Sep 16, 2026 | 32,560.00 | 33,340.00 | 31,780.00 | 32,300.00 | 32,300.00 | 4.26% | 60,049 |
| Sep 15, 2026 | 31,680.00 | 32,040.00 | 30,760.00 | 30,980.00 | 30,980.00 | -0.13% | 16,210 |
| Sep 14, 2026 | 32,000.00 | 32,000.00 | 30,260.00 | 31,020.00 | 31,020.00 | -5.77% | 33,425 |
| Sep 11, 2026 | 32,560.00 | 33,480.00 | 32,400.00 | 32,920.00 | 32,920.00 | 2.30% | 66,247 |
| Sep 10, 2026 | 32,880.00 | 32,880.00 | 31,660.00 | 32,180.00 | 32,180.00 | -4.79% | 41,674 |
| Sep 9, 2026 | 33,000.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 1.68% | 66,068 |
| Sep 8, 2026 | 31,900.00 | 33,680.00 | 31,900.00 | 33,240.00 | 33,240.00 | 9.49% | 130,820 |
| Sep 7, 2026 | 30,600.00 | 31,500.00 | 29,940.00 | 30,360.00 | 30,360.00 | -0.07% | 6,460 |
| Sep 4, 2026 | 29,620.00 | 30,520.00 | 29,360.00 | 30,380.00 | 30,380.00 | 4.26% | 68,985 |
| Sep 3, 2026 | 28,480.00 | 29,360.00 | 28,020.00 | 29,140.00 | 29,140.00 | 1.75% | 33,947 |
| Sep 2, 2026 | 28,240.00 | 28,880.00 | 27,900.00 | 28,640.00 | 28,640.00 | 1.06% | 25,121 |
| Sep 1, 2026 | 27,840.00 | 28,580.00 | 27,500.00 | 28,340.00 | 28,340.00 | -1.05% | 20,652 |
| Aug 31, 2026 | 29,000.00 | 29,460.00 | 28,520.00 | 28,640.00 | 28,640.00 | -0.42% | 29,104 |
| Aug 28, 2026 | 29,160.00 | 30,020.00 | 28,600.00 | 28,760.00 | 28,760.00 | -2.11% | 52,760 |
| Aug 27, 2026 | 28,740.00 | 29,800.00 | 28,400.00 | 29,380.00 | 29,380.00 | 3.82% | 112,032 |
| Aug 26, 2026 | 27,900.00 | 28,420.00 | 27,500.00 | 28,300.00 | 28,300.00 | 1.07% | 33,498 |
| Aug 25, 2026 | 28,580.00 | 28,880.00 | 27,940.00 | 28,000.00 | 28,000.00 | 0.14% | 57,957 |
| Aug 24, 2026 | 27,900.00 | 28,180.00 | 27,260.00 | 27,960.00 | 27,960.00 | -2.58% | 38,548 |
| Aug 21, 2026 | 29,260.00 | 29,320.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.05% | 36,128 |
| Aug 20, 2026 | 28,920.00 | 29,400.00 | 28,380.00 | 29,300.00 | 29,300.00 | -0.34% | 32,563 |
| Aug 19, 2026 | 30,820.00 | 31,000.00 | 28,900.00 | 29,400.00 | 29,400.00 | -3.54% | 49,879 |
| Aug 18, 2026 | 31,220.00 | 31,340.00 | 30,100.00 | 30,480.00 | 30,480.00 | -5.63% | 72,301 |
| Aug 14, 2026 | 33,200.00 | 33,900.00 | 32,220.00 | 32,300.00 | 32,300.00 | -2.53% | 46,043 |
| Aug 13, 2026 | 32,100.00 | 34,160.00 | 32,020.00 | 33,140.00 | 33,140.00 | 3.24% | 82,674 |
| Aug 12, 2026 | 32,300.00 | 32,680.00 | 31,820.00 | 32,100.00 | 32,100.00 | 3.88% | 74,540 |
| Aug 11, 2026 | 30,680.00 | 31,060.00 | 30,380.00 | 30,900.00 | 30,900.00 | -0.45% | 102,781 |
| Aug 10, 2026 | 30,960.00 | 31,700.00 | 30,500.00 | 31,040.00 | 31,040.00 | -2.82% | 61,288 |
| Aug 7, 2026 | 32,680.00 | 32,700.00 | 31,020.00 | 31,940.00 | 31,940.00 | 1.33% | 30,315 |
| Aug 6, 2026 | 31,220.00 | 32,540.00 | 30,220.00 | 31,520.00 | 31,520.00 | -2.11% | 73,360 |
| Aug 5, 2026 | 31,920.00 | 32,380.00 | 30,940.00 | 32,200.00 | 32,200.00 | 1.13% | 186,103 |
| Aug 4, 2026 | 30,040.00 | 32,000.00 | 30,020.00 | 31,840.00 | 31,840.00 | 10.56% | 193,271 |
| Aug 3, 2026 | 27,480.00 | 28,940.00 | 27,020.00 | 28,800.00 | 28,800.00 | 0.28% | 116,033 |
| Jul 31, 2026 | 29,980.00 | 30,700.00 | 28,440.00 | 28,720.00 | 28,720.00 | 0.56% | 71,106 |
| Jul 30, 2026 | 27,220.00 | 29,680.00 | 27,220.00 | 28,560.00 | 28,560.00 | 9.26% | 74,136 |
| Jul 29, 2026 | 27,660.00 | 28,200.00 | 25,980.00 | 26,140.00 | 26,140.00 | -5.77% | 44,824 |
| Jul 28, 2026 | 27,940.00 | 29,000.00 | 26,640.00 | 27,740.00 | 27,740.00 | -5.19% | 51,545 |
| Jul 27, 2026 | 29,780.00 | 30,300.00 | 27,840.00 | 29,260.00 | 29,260.00 | -0.61% | 195,342 |
| Jul 24, 2026 | 32,020.00 | 32,220.00 | 29,320.00 | 29,440.00 | 29,440.00 | -6.95% | 146,516 |
| Jul 23, 2026 | 31,720.00 | 32,860.00 | 31,420.00 | 31,640.00 | 31,640.00 | -2.41% | 78,818 |
| Jul 22, 2026 | 32,520.00 | 33,580.00 | 32,280.00 | 32,420.00 | 32,420.00 | -2.29% | 38,424 |
| Jul 21, 2026 | 31,960.00 | 33,360.00 | 31,900.00 | 33,180.00 | 33,180.00 | 8.43% | 85,236 |
| Jul 20, 2026 | 30,800.00 | 31,740.00 | 30,460.00 | 30,600.00 | 30,600.00 | 2.14% | 75,275 |
| Jul 17, 2026 | 29,460.00 | 30,900.00 | 28,140.00 | 29,960.00 | 29,960.00 | -0.40% | 96,674 |
| Jul 16, 2026 | 31,600.00 | 31,600.00 | 29,900.00 | 30,080.00 | 30,080.00 | -6.82% | 85,870 |
| Jul 15, 2026 | 33,840.00 | 33,840.00 | 31,060.00 | 32,280.00 | 32,280.00 | -4.27% | 43,164 |
| Jul 14, 2026 | 33,600.00 | 34,060.00 | 32,300.00 | 33,720.00 | 33,720.00 | 4.20% | 56,342 |