Intel Corporation (BCBA:INTC)
Argentina · Delayed Price · Currency is ARS 32,300
-840 (-2.53%)
At close: Aug 14, 2026
BCBA:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 32,880.00 | 33,220.00 | 31,960.00 | 32,360.00 | 32,360.00 | -5.88% | 73,963 |
| Jul 10, 2026 | 34,400.00 | 34,640.00 | 33,820.00 | 34,380.00 | 34,380.00 | 0.06% | 47,246 |
| Jul 8, 2026 | 34,200.00 | 34,840.00 | 32,920.00 | 34,360.00 | 34,360.00 | -0.58% | 91,333 |
| Jul 7, 2026 | 40,000.00 | 40,000.00 | 34,100.00 | 34,560.00 | 34,560.00 | -10.65% | 88,625 |
| Jul 6, 2026 | 38,500.00 | 39,880.00 | 38,320.00 | 38,680.00 | 38,680.00 | 0.83% | 48,768 |
| Jul 3, 2026 | 38,000.00 | 38,980.00 | 36,820.00 | 38,360.00 | 38,360.00 | 1.86% | 7,367 |
| Jul 2, 2026 | 40,000.00 | 41,140.00 | 37,020.00 | 37,660.00 | 37,660.00 | -5.71% | 74,581 |
| Jul 1, 2026 | 42,100.00 | 42,720.00 | 39,760.00 | 39,940.00 | 39,940.00 | -8.90% | 72,874 |
| Jun 30, 2026 | 42,000.00 | 44,340.00 | 41,220.00 | 43,840.00 | 43,840.00 | 8.03% | 80,562 |
| Jun 29, 2026 | 39,340.00 | 40,840.00 | 36,920.00 | 40,580.00 | 40,580.00 | 2.22% | 94,458 |
| Jun 26, 2026 | 40,120.00 | 40,620.00 | 38,900.00 | 39,700.00 | 39,700.00 | -2.74% | 51,625 |
| Jun 25, 2026 | 43,200.00 | 43,660.00 | 38,980.00 | 40,820.00 | 40,820.00 | 0.84% | 85,960 |
| Jun 24, 2026 | 41,500.00 | 42,300.00 | 39,800.00 | 40,480.00 | 40,480.00 | -0.98% | 81,447 |
| Jun 23, 2026 | 41,000.00 | 42,440.00 | 39,160.00 | 40,880.00 | 40,880.00 | -4.84% | 91,212 |
| Jun 22, 2026 | 42,900.00 | 43,080.00 | 41,380.00 | 42,960.00 | 42,960.00 | 3.02% | 62,875 |
| Jun 19, 2026 | 40,300.00 | 42,880.00 | 40,300.00 | 41,700.00 | 41,700.00 | 3.68% | 14,308 |
| Jun 18, 2026 | 38,340.00 | 40,800.00 | 38,340.00 | 40,220.00 | 40,220.00 | 10.92% | 200,394 |
| Jun 17, 2026 | 35,980.00 | 37,500.00 | 35,320.00 | 36,260.00 | 36,260.00 | 2.20% | 88,519 |
| Jun 16, 2026 | 37,320.00 | 38,360.00 | 35,120.00 | 35,480.00 | 35,480.00 | -4.98% | 124,383 |
| Jun 12, 2026 | 35,260.00 | 38,200.00 | 34,500.00 | 37,340.00 | 37,340.00 | 6.44% | 90,661 |
| Jun 11, 2026 | 33,500.00 | 35,600.00 | 33,100.00 | 35,080.00 | 35,080.00 | 8.20% | 168,755 |
| Jun 10, 2026 | 32,580.00 | 33,740.00 | 31,640.00 | 32,420.00 | 32,420.00 | 0.12% | 140,587 |
| Jun 9, 2026 | 34,240.00 | 34,760.00 | 30,260.00 | 32,380.00 | 32,380.00 | -2.82% | 547,195 |
| Jun 8, 2026 | 31,540.00 | 34,160.00 | 31,540.00 | 33,320.00 | 33,320.00 | 10.92% | 425,944 |
| Jun 5, 2026 | 33,680.00 | 33,680.00 | 29,700.00 | 30,040.00 | 30,040.00 | -10.86% | 168,904 |
| Jun 4, 2026 | 33,040.00 | 34,220.00 | 32,520.00 | 33,700.00 | 33,700.00 | -1.17% | 44,542 |