Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 2,085.00
+43.64 (2.14%)
Last updated: May 22, 2026, 10:40 AM CST
BMV:INTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,114.00 | 2,122.00 | 2,085.00 | 2,085.00 | - | 2.14% | 1,033 |
| May 21, 2026 | 2,042.50 | 2,059.99 | 1,971.00 | 2,041.36 | 2,041.36 | -0.56% | 32,898 |
| May 20, 2026 | 2,000.00 | 2,100.00 | 1,989.99 | 2,052.78 | 2,052.78 | 6.34% | 3,162 |
| May 19, 2026 | 1,880.00 | 1,963.12 | 1,785.00 | 1,930.45 | 1,930.45 | 3.60% | 4,825 |
| May 18, 2026 | 1,980.00 | 1,980.00 | 1,800.00 | 1,863.39 | 1,863.39 | -1.44% | 2,911 |
| May 15, 2026 | 1,949.99 | 1,949.99 | 1,861.03 | 1,890.60 | 1,890.60 | -5.46% | 13,953 |
| May 14, 2026 | 2,000.00 | 2,019.28 | 1,930.11 | 1,999.74 | 1,999.74 | -3.20% | 26,333 |
| May 13, 2026 | 2,095.00 | 2,110.00 | 2,030.18 | 2,065.75 | 2,065.75 | 0.04% | 10,050 |
| May 12, 2026 | 2,130.00 | 2,167.00 | 1,988.22 | 2,064.98 | 2,064.98 | -7.04% | 32,550 |
| May 11, 2026 | 2,238.00 | 2,270.00 | 2,130.01 | 2,221.47 | 2,221.47 | 3.53% | 37,685 |
| May 8, 2026 | 1,903.01 | 2,243.00 | 1,903.01 | 2,145.63 | 2,145.63 | 13.17% | 13,048 |
| May 7, 2026 | 1,890.00 | 1,971.81 | 1,880.01 | 1,895.89 | 1,895.89 | -2.10% | 10,457 |
| May 6, 2026 | 1,889.00 | 1,948.88 | 1,850.00 | 1,936.59 | 1,936.59 | 3.44% | 10,430 |
| May 5, 2026 | 1,720.62 | 1,920.00 | 1,720.62 | 1,872.15 | 1,872.15 | 11.28% | 8,053 |
| May 4, 2026 | 1,721.11 | 1,734.89 | 1,669.01 | 1,682.36 | 1,682.36 | 2.61% | 70,154 |
| Apr 30, 2026 | 1,666.00 | 1,666.00 | 1,614.00 | 1,639.53 | 1,639.53 | -0.96% | 7,605 |
| Apr 29, 2026 | 1,486.50 | 1,660.00 | 1,486.50 | 1,655.40 | 1,655.40 | 13.48% | 29,553 |
| Apr 28, 2026 | 1,440.00 | 1,463.53 | 1,411.28 | 1,458.78 | 1,458.78 | -0.82% | 4,030 |
| Apr 27, 2026 | 1,429.44 | 1,500.01 | 1,429.44 | 1,470.90 | 1,470.90 | 3.25% | 31,068 |
| Apr 24, 2026 | 1,439.99 | 1,474.99 | 1,388.50 | 1,424.58 | 1,424.58 | 21.42% | 65,324 |
| Apr 23, 2026 | 1,130.00 | 1,189.99 | 1,130.00 | 1,173.28 | 1,173.28 | 3.76% | 32,869 |
| Apr 22, 2026 | 1,155.75 | 1,187.00 | 1,129.00 | 1,130.74 | 1,130.74 | -1.67% | 6,032 |
| Apr 21, 2026 | 1,150.20 | 1,164.00 | 1,140.02 | 1,150.00 | 1,150.00 | 1.32% | 4,675 |
| Apr 20, 2026 | 1,187.16 | 1,195.00 | 1,129.99 | 1,135.00 | 1,135.00 | -4.15% | 12,497 |
| Apr 17, 2026 | 1,179.00 | 1,210.00 | 1,172.01 | 1,184.09 | 1,184.09 | 0.40% | 8,086 |
| Apr 16, 2026 | 1,112.05 | 1,182.90 | 1,112.05 | 1,179.32 | 1,179.32 | 6.05% | 20,807 |
| Apr 15, 2026 | 1,100.00 | 1,134.99 | 1,088.02 | 1,112.00 | 1,112.00 | 1.51% | 1,287 |
| Apr 14, 2026 | 1,127.00 | 1,127.00 | 1,070.01 | 1,095.47 | 1,095.47 | -2.75% | 8,282 |
| Apr 13, 2026 | 1,073.98 | 1,135.00 | 1,073.98 | 1,126.49 | 1,126.49 | 3.99% | 5,496 |
| Apr 10, 2026 | 1,066.06 | 1,092.98 | 1,055.00 | 1,083.29 | 1,083.29 | 1.06% | 58,786 |
| Apr 9, 2026 | 1,021.53 | 1,075.10 | 1,021.53 | 1,071.97 | 1,071.97 | 4.80% | 22,162 |
| Apr 8, 2026 | 958.38 | 1,029.00 | 957.00 | 1,022.92 | 1,022.92 | 9.56% | 34,507 |
| Apr 7, 2026 | 903.01 | 941.97 | 903.01 | 933.66 | 933.66 | 3.40% | 10,641 |
| Apr 6, 2026 | 910.00 | 922.00 | 890.00 | 903.00 | 903.00 | 5.46% | 13,361 |
| Apr 1, 2026 | 790.51 | 865.00 | 790.51 | 856.26 | 856.26 | 11.20% | 11,872 |
| Mar 31, 2026 | 755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 4.17% | 5,451 |
| Mar 30, 2026 | 783.11 | 783.11 | 739.20 | 739.20 | 739.20 | -5.35% | 2,007 |
| Mar 27, 2026 | 781.00 | 784.91 | 777.02 | 781.00 | 781.00 | -1.14% | 1,849 |
| Mar 26, 2026 | 811.00 | 811.00 | 789.98 | 790.00 | 790.00 | -5.73% | 2,774 |
| Mar 25, 2026 | 816.50 | 846.97 | 813.99 | 838.00 | 838.00 | 7.14% | 9,924 |
| Mar 24, 2026 | 790.00 | 790.00 | 772.00 | 782.17 | 782.17 | -0.86% | 3,655 |
| Mar 23, 2026 | 798.00 | 800.50 | 779.56 | 788.99 | 788.99 | 0.04% | 5,181 |
| Mar 20, 2026 | 825.00 | 836.00 | 788.70 | 788.70 | 788.70 | -3.82% | 1,001 |
| Mar 19, 2026 | 790.00 | 820.46 | 790.00 | 820.00 | 820.00 | 1.85% | 20,783 |
| Mar 18, 2026 | 775.62 | 809.02 | 775.62 | 805.14 | 805.14 | 3.63% | 1,273 |
| Mar 17, 2026 | 818.00 | 818.00 | 776.02 | 776.97 | 776.97 | -5.02% | 5,549 |
| Mar 13, 2026 | 803.07 | 829.40 | 803.07 | 818.00 | 818.00 | 1.03% | 3,741 |
| Mar 12, 2026 | 823.00 | 823.00 | 802.71 | 809.63 | 809.63 | -4.55% | 2,490 |
| Mar 11, 2026 | 820.00 | 859.99 | 820.00 | 848.24 | 848.24 | 3.12% | 6,013 |
| Mar 10, 2026 | 810.00 | 832.00 | 809.80 | 822.60 | 822.60 | 2.95% | 18,652 |