Intel Corporation (BMV:INTC)
Mexico · Delayed Price · Currency is MXN 1,689.00
-46.34 (-2.67%)
At close: Aug 10, 2026
BMV:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2,010.00 | 2,040.00 | 1,959.79 | 1,967.39 | 1,967.39 | 1.63% | 34,292 |
| Jul 8, 2026 | 1,918.90 | 1,937.49 | 1,845.00 | 1,935.89 | 1,935.89 | 0.89% | 5,148 |
| Jul 7, 2026 | 2,099.96 | 2,099.96 | 1,902.91 | 1,918.90 | 1,918.90 | -10.46% | 3,499 |
| Jul 6, 2026 | 2,191.00 | 2,218.00 | 2,126.88 | 2,143.00 | 2,143.00 | 0.94% | 32,285 |
| Jul 3, 2026 | 2,102.00 | 2,123.07 | 2,102.00 | 2,123.07 | 2,123.07 | 2.13% | 109 |
| Jul 2, 2026 | 2,236.00 | 2,253.39 | 2,060.00 | 2,078.70 | 2,078.70 | -6.75% | 8,718 |
| Jul 1, 2026 | 2,329.00 | 2,340.00 | 2,228.16 | 2,229.15 | 2,229.15 | -8.96% | 17,331 |
| Jun 30, 2026 | 2,274.11 | 2,489.98 | 2,274.11 | 2,448.52 | 2,448.52 | 7.13% | 3,974 |
| Jun 29, 2026 | 2,230.53 | 2,299.99 | 2,224.00 | 2,285.53 | 2,285.53 | 0.83% | 1,173 |
| Jun 26, 2026 | 2,250.00 | 2,270.00 | 2,195.01 | 2,266.63 | 2,266.63 | -2.15% | 6,084 |
| Jun 25, 2026 | 2,460.00 | 2,472.00 | 2,229.10 | 2,316.45 | 2,316.45 | 0.65% | 15,162 |
| Jun 24, 2026 | 2,333.27 | 2,400.00 | 2,259.01 | 2,301.59 | 2,301.59 | -0.98% | 5,053 |
| Jun 23, 2026 | 2,389.98 | 2,410.80 | 2,295.16 | 2,324.39 | 2,324.39 | -4.91% | 7,623 |
| Jun 22, 2026 | 2,400.00 | 2,499.00 | 2,374.00 | 2,444.31 | 2,444.31 | 4.91% | 9,342 |
| Jun 19, 2026 | 2,300.00 | 2,330.00 | 2,300.00 | 2,330.00 | 2,330.00 | 0.30% | 249 |
| Jun 18, 2026 | 2,200.04 | 2,348.99 | 2,200.04 | 2,322.93 | 2,322.93 | 11.14% | 10,230 |
| Jun 17, 2026 | 2,067.00 | 2,150.00 | 2,033.33 | 2,090.00 | 2,090.00 | 2.95% | 6,008 |
| Jun 16, 2026 | 2,140.01 | 2,197.99 | 2,022.00 | 2,030.04 | 2,030.04 | -7.72% | 2,693 |
| Jun 15, 2026 | 2,215.00 | 2,276.00 | 2,180.01 | 2,199.78 | 2,199.78 | 2.36% | 26,711 |
| Jun 12, 2026 | 1,990.00 | 2,192.00 | 1,990.00 | 2,149.08 | 2,149.08 | 5.98% | 8,924 |
| Jun 11, 2026 | 1,950.00 | 2,070.00 | 1,945.47 | 2,027.89 | 2,027.89 | 8.42% | 6,855 |
| Jun 10, 2026 | 1,894.00 | 1,937.32 | 1,836.00 | 1,870.46 | 1,870.46 | 0.51% | 4,155 |
| Jun 9, 2026 | 1,970.00 | 1,970.00 | 1,745.00 | 1,860.98 | 1,860.98 | -3.05% | 6,757 |
| Jun 8, 2026 | 1,900.25 | 1,962.00 | 1,862.61 | 1,919.60 | 1,919.60 | 11.07% | 16,332 |
| Jun 5, 2026 | 1,945.00 | 1,945.00 | 1,725.00 | 1,728.24 | 1,728.24 | -11.14% | 7,343 |
| Jun 4, 2026 | 1,900.00 | 1,950.00 | 1,853.68 | 1,945.00 | 1,945.00 | -0.33% | 5,549 |
| Jun 3, 2026 | 1,952.05 | 2,025.00 | 1,927.00 | 1,951.41 | 1,951.41 | 4.74% | 6,848 |
| Jun 2, 2026 | 1,892.00 | 1,892.00 | 1,806.00 | 1,863.09 | 1,863.09 | -1.66% | 22,603 |