Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 1,871.82
-4.65 (-0.25%)
At close: Sep 18, 2026
BMV:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,860.65 | 1,889.99 | 1,831.43 | 1,868.00 | 1,868.00 | -0.45% | 2,436 |
| Sep 17, 2026 | 1,790.01 | 1,909.97 | 1,790.01 | 1,876.47 | 1,876.47 | 12.90% | 20,910 |
| Sep 15, 2026 | 1,672.96 | 1,718.00 | 1,657.18 | 1,662.00 | 1,662.00 | -0.42% | 674 |
| Sep 14, 2026 | 1,655.00 | 1,694.03 | 1,626.82 | 1,668.93 | 1,668.93 | -4.57% | 7,510 |
| Sep 11, 2026 | 1,744.00 | 1,774.02 | 1,722.00 | 1,748.84 | 1,748.84 | 1.95% | 1,415 |
| Sep 10, 2026 | 1,728.00 | 1,744.23 | 1,690.00 | 1,715.47 | 1,715.47 | -4.10% | 2,113 |
| Sep 9, 2026 | 1,746.00 | 1,809.99 | 1,746.00 | 1,788.76 | 1,788.76 | 1.17% | 3,294 |
| Sep 8, 2026 | 1,700.91 | 1,788.00 | 1,700.91 | 1,768.07 | 1,768.07 | 9.69% | 17,068 |
| Sep 7, 2026 | 1,620.00 | 1,620.00 | 1,611.90 | 1,611.90 | 1,611.90 | 0.35% | 108 |
| Sep 4, 2026 | 1,576.77 | 1,615.03 | 1,576.77 | 1,606.33 | 1,606.33 | 3.44% | 4,797 |
| Sep 3, 2026 | 1,537.16 | 1,564.04 | 1,493.02 | 1,552.86 | 1,552.86 | 2.03% | 3,983 |
| Sep 2, 2026 | 1,497.01 | 1,538.98 | 1,497.01 | 1,522.01 | 1,522.01 | 0.85% | 6,690 |
| Sep 1, 2026 | 1,499.99 | 1,515.99 | 1,460.00 | 1,509.14 | 1,509.14 | -0.95% | 1,430 |
| Aug 31, 2026 | 1,535.98 | 1,540.00 | 1,518.32 | 1,523.68 | 1,523.68 | -0.37% | 3,595 |
| Aug 28, 2026 | 1,535.08 | 1,588.00 | 1,520.00 | 1,529.40 | 1,529.40 | -1.47% | 3,792 |
| Aug 27, 2026 | 1,489.60 | 1,560.82 | 1,489.60 | 1,552.27 | 1,552.27 | 4.44% | 4,470 |
| Aug 26, 2026 | 1,480.00 | 1,490.31 | 1,460.01 | 1,486.31 | 1,486.31 | 0.21% | 1,904 |
| Aug 25, 2026 | 1,492.00 | 1,520.00 | 1,480.00 | 1,483.18 | 1,483.18 | 0.06% | 3,576 |
| Aug 24, 2026 | 1,516.99 | 1,519.99 | 1,450.00 | 1,482.24 | 1,482.24 | -2.67% | 7,456 |
| Aug 21, 2026 | 1,540.95 | 1,550.00 | 1,519.95 | 1,522.84 | 1,522.84 | -3.00% | 4,226 |
| Aug 20, 2026 | 1,565.00 | 1,599.98 | 1,525.01 | 1,569.95 | 1,569.95 | -0.50% | 12,381 |
| Aug 19, 2026 | 1,629.00 | 1,629.00 | 1,550.00 | 1,577.82 | 1,577.82 | -4.16% | 13,221 |
| Aug 18, 2026 | 1,736.00 | 1,736.00 | 1,628.00 | 1,646.30 | 1,646.30 | -7.32% | 16,368 |
| Aug 17, 2026 | 1,760.00 | 1,800.00 | 1,750.00 | 1,776.28 | 1,776.28 | 1.66% | 1,850 |
| Aug 14, 2026 | 1,777.99 | 1,810.50 | 1,743.93 | 1,747.24 | 1,747.24 | -1.75% | 10,044 |
| Aug 13, 2026 | 1,725.04 | 1,835.13 | 1,705.02 | 1,778.37 | 1,778.37 | 3.34% | 21,413 |
| Aug 12, 2026 | 1,686.00 | 1,753.98 | 1,686.00 | 1,720.88 | 1,720.88 | 3.39% | 2,084 |
| Aug 11, 2026 | 1,666.67 | 1,674.00 | 1,635.00 | 1,664.45 | 1,664.45 | -0.63% | 1,432 |
| Aug 10, 2026 | 1,677.04 | 1,703.60 | 1,660.00 | 1,675.05 | 1,675.05 | -3.47% | 4,752 |
| Aug 7, 2026 | 1,720.00 | 1,745.19 | 1,674.62 | 1,735.34 | 1,735.34 | 0.91% | 2,881 |
| Aug 6, 2026 | 1,692.00 | 1,770.00 | 1,658.00 | 1,719.66 | 1,719.66 | -2.52% | 2,793 |
| Aug 5, 2026 | 1,730.00 | 1,767.10 | 1,702.00 | 1,764.13 | 1,764.13 | 1.50% | 2,538 |
| Aug 4, 2026 | 1,614.90 | 1,749.94 | 1,614.89 | 1,738.05 | 1,738.05 | 9.98% | 9,733 |
| Aug 3, 2026 | 1,554.99 | 1,580.47 | 1,475.00 | 1,580.36 | 1,580.36 | -0.13% | 23,245 |
| Jul 31, 2026 | 1,639.99 | 1,693.99 | 1,582.20 | 1,582.45 | 1,582.45 | 0.09% | 6,128 |
| Jul 30, 2026 | 1,438.00 | 1,620.00 | 1,438.00 | 1,580.97 | 1,580.97 | 9.56% | 27,278 |
| Jul 29, 2026 | 1,511.84 | 1,535.00 | 1,437.50 | 1,443.05 | 1,443.05 | -4.82% | 25,651 |
| Jul 28, 2026 | 1,549.00 | 1,549.00 | 1,463.01 | 1,516.14 | 1,516.14 | -5.18% | 6,730 |
| Jul 27, 2026 | 1,622.00 | 1,622.00 | 1,542.24 | 1,598.99 | 1,598.99 | -0.42% | 2,419 |
| Jul 24, 2026 | 1,810.00 | 1,810.00 | 1,603.02 | 1,605.78 | 1,605.78 | -8.20% | 3,111 |
| Jul 23, 2026 | 1,790.00 | 1,801.00 | 1,740.20 | 1,749.29 | 1,749.29 | -2.76% | 8,074 |
| Jul 22, 2026 | 1,809.99 | 1,846.50 | 1,780.55 | 1,798.85 | 1,798.85 | -2.39% | 2,738 |
| Jul 21, 2026 | 1,750.21 | 1,845.45 | 1,750.21 | 1,842.85 | 1,842.85 | 8.11% | 11,124 |
| Jul 20, 2026 | 1,700.00 | 1,764.99 | 1,695.99 | 1,704.67 | 1,704.67 | 1.35% | 10,103 |
| Jul 17, 2026 | 1,625.00 | 1,704.76 | 1,574.01 | 1,682.02 | 1,682.02 | 0.64% | 3,369 |
| Jul 16, 2026 | 1,773.19 | 1,773.19 | 1,665.01 | 1,671.40 | 1,671.40 | -6.53% | 1,490 |
| Jul 15, 2026 | 1,900.00 | 1,900.00 | 1,726.02 | 1,788.18 | 1,788.18 | -5.28% | 26,139 |
| Jul 14, 2026 | 1,865.01 | 1,900.95 | 1,811.00 | 1,887.90 | 1,887.90 | 4.04% | 2,557 |
| Jul 13, 2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,814.59 | 1,814.59 | -5.58% | 10,222 |
| Jul 10, 2026 | 1,957.55 | 1,957.55 | 1,891.56 | 1,921.89 | 1,921.89 | -2.31% | 3,320 |