Skip to main content
logo
Intel Corporation (BMV:INTC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,027.89
+157.43 (8.42%)
At close: Jun 11, 2026

BMV:INTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 20261,894.001,937.321,836.001,870.461,870.460.51%4,155
Jun 9, 20261,970.001,970.001,745.001,860.981,860.98-3.05%6,757
Jun 8, 20261,900.251,962.001,862.611,919.601,919.6011.07%16,332
Jun 5, 20261,945.001,945.001,725.001,728.241,728.24-11.14%7,343
Jun 4, 20261,900.001,950.001,853.681,945.001,945.00-0.33%5,549
Jun 3, 20261,952.052,025.001,927.001,951.411,951.414.74%6,848
Jun 2, 20261,892.001,892.001,806.001,863.091,863.09-1.66%22,603
Jun 1, 20261,890.001,950.001,860.001,894.501,894.50-7.25%15,872
May 29, 20262,070.222,190.001,996.002,042.692,042.69-2.30%5,290
May 28, 20262,100.002,129.392,025.022,090.812,090.81-0.39%21,348
May 27, 20262,129.062,167.002,040.012,099.072,099.07-1.41%3,988
May 26, 20262,120.002,170.002,070.002,129.082,129.080.62%7,402
May 25, 20262,075.002,116.002,054.672,116.002,116.002.12%167
May 22, 20262,055.012,122.002,055.002,072.002,072.001.50%3,106
May 21, 20262,042.502,059.991,971.002,041.362,041.36-0.56%32,898
May 20, 20262,000.002,100.001,989.992,052.782,052.786.34%3,162
May 19, 20261,880.001,963.121,785.001,930.451,930.453.60%4,825
May 18, 20261,980.001,980.001,800.001,863.391,863.39-1.44%2,911
May 15, 20261,949.991,949.991,861.031,890.601,890.60-5.46%13,953
May 14, 20262,000.002,019.281,930.111,999.741,999.74-3.20%26,333
May 13, 20262,095.002,110.002,030.182,065.752,065.750.04%10,050
May 12, 20262,130.002,167.001,988.222,064.982,064.98-7.04%32,550
May 11, 20262,238.002,270.002,130.012,221.472,221.473.53%37,685
May 8, 20261,903.012,243.001,903.012,145.632,145.6313.17%13,048
May 7, 20261,890.001,971.811,880.011,895.891,895.89-2.10%10,457
May 6, 20261,889.001,948.881,850.001,936.591,936.593.44%10,430
May 5, 20261,720.621,920.001,720.621,872.151,872.1511.28%8,053
May 4, 20261,721.111,734.891,669.011,682.361,682.362.61%70,154
Apr 30, 20261,666.001,666.001,614.001,639.531,639.53-0.96%7,605
Apr 29, 20261,486.501,660.001,486.501,655.401,655.4013.48%29,553
Apr 28, 20261,440.001,463.531,411.281,458.781,458.78-0.82%4,030
Apr 27, 20261,429.441,500.011,429.441,470.901,470.903.25%31,068
Apr 24, 20261,439.991,474.991,388.501,424.581,424.5821.42%65,324
Apr 23, 20261,130.001,189.991,130.001,173.281,173.283.76%32,869
Apr 22, 20261,155.751,187.001,129.001,130.741,130.74-1.67%6,032
Apr 21, 20261,150.201,164.001,140.021,150.001,150.001.32%4,675
Apr 20, 20261,187.161,195.001,129.991,135.001,135.00-4.15%12,497
Apr 17, 20261,179.001,210.001,172.011,184.091,184.090.40%8,086
Apr 16, 20261,112.051,182.901,112.051,179.321,179.326.05%20,807
Apr 15, 20261,100.001,134.991,088.021,112.001,112.001.51%1,287
Apr 14, 20261,127.001,127.001,070.011,095.471,095.47-2.75%8,282
Apr 13, 20261,073.981,135.001,073.981,126.491,126.493.99%5,496
Apr 10, 20261,066.061,092.981,055.001,083.291,083.291.06%58,786
Apr 9, 20261,021.531,075.101,021.531,071.971,071.974.80%22,162
Apr 8, 2026958.381,029.00957.001,022.921,022.929.56%34,507
Apr 7, 2026903.01941.97903.01933.66933.663.40%10,641
Apr 6, 2026910.00922.00890.00903.00903.005.46%13,361
Apr 1, 2026790.51865.00790.51856.26856.2611.20%11,872
Mar 31, 2026755.00787.00755.00770.00770.004.17%5,451
Mar 30, 2026783.11783.11739.20739.20739.20-5.35%2,007