Skip to main content
logo
Intel Corporation (BMV:INTC)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,523.73
-5.67 (-0.37%)
Last updated: Aug 31, 2026, 11:46 AM CST

BMV:INTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20261,535.981,540.001,518.321,523.681,523.68-0.37%3,595
Aug 28, 20261,535.081,588.001,520.001,529.401,529.40-1.47%3,792
Aug 27, 20261,489.601,560.821,489.601,552.271,552.274.44%4,470
Aug 26, 20261,480.001,490.311,460.011,486.311,486.310.21%1,904
Aug 25, 20261,492.001,520.001,480.001,483.181,483.180.06%3,576
Aug 24, 20261,516.991,519.991,450.001,482.241,482.24-2.67%7,456
Aug 21, 20261,540.951,550.001,519.951,522.841,522.84-3.00%4,226
Aug 20, 20261,565.001,599.981,525.011,569.951,569.95-0.50%12,381
Aug 19, 20261,629.001,629.001,550.001,577.821,577.82-4.16%13,221
Aug 18, 20261,736.001,736.001,628.001,646.301,646.30-7.32%16,368
Aug 17, 20261,760.001,800.001,750.001,776.281,776.281.66%1,850
Aug 14, 20261,777.991,810.501,743.931,747.241,747.24-1.75%10,044
Aug 13, 20261,725.041,835.131,705.021,778.371,778.373.34%21,413
Aug 12, 20261,686.001,753.981,686.001,720.881,720.883.39%2,084
Aug 11, 20261,666.671,674.001,635.001,664.451,664.45-0.63%1,432
Aug 10, 20261,677.041,703.601,660.001,675.051,675.05-3.47%4,752
Aug 7, 20261,720.001,745.191,674.621,735.341,735.340.91%2,881
Aug 6, 20261,692.001,770.001,658.001,719.661,719.66-2.52%2,793
Aug 5, 20261,730.001,767.101,702.001,764.131,764.131.50%2,538
Aug 4, 20261,614.901,749.941,614.891,738.051,738.059.98%9,733
Aug 3, 20261,554.991,580.471,475.001,580.361,580.36-0.13%23,245
Jul 31, 20261,639.991,693.991,582.201,582.451,582.450.09%6,128
Jul 30, 20261,438.001,620.001,438.001,580.971,580.979.56%27,278
Jul 29, 20261,511.841,535.001,437.501,443.051,443.05-4.82%25,651
Jul 28, 20261,549.001,549.001,463.011,516.141,516.14-5.18%6,730
Jul 27, 20261,622.001,622.001,542.241,598.991,598.99-0.42%2,419
Jul 24, 20261,810.001,810.001,603.021,605.781,605.78-8.20%3,111
Jul 23, 20261,790.001,801.001,740.201,749.291,749.29-2.76%8,074
Jul 22, 20261,809.991,846.501,780.551,798.851,798.85-2.39%2,738
Jul 21, 20261,750.211,845.451,750.211,842.851,842.858.11%11,124
Jul 20, 20261,700.001,764.991,695.991,704.671,704.671.35%10,103
Jul 17, 20261,625.001,704.761,574.011,682.021,682.020.64%3,369
Jul 16, 20261,773.191,773.191,665.011,671.401,671.40-6.53%1,490
Jul 15, 20261,900.001,900.001,726.021,788.181,788.18-5.28%26,139
Jul 14, 20261,865.011,900.951,811.001,887.901,887.904.04%2,557
Jul 13, 20261,870.001,870.001,785.001,814.591,814.59-5.58%10,222
Jul 10, 20261,957.551,957.551,891.561,921.891,921.89-2.31%3,320
Jul 9, 20262,010.002,040.001,959.791,967.391,967.391.63%34,292
Jul 8, 20261,918.901,937.491,845.001,935.891,935.890.89%5,148
Jul 7, 20262,099.962,099.961,902.911,918.901,918.90-10.46%3,499
Jul 6, 20262,191.002,218.002,126.882,143.002,143.000.94%32,285
Jul 3, 20262,102.002,123.072,102.002,123.072,123.072.13%109
Jul 2, 20262,236.002,253.392,060.002,078.702,078.70-6.75%8,718
Jul 1, 20262,329.002,340.002,228.162,229.152,229.15-8.96%17,331
Jun 30, 20262,274.112,489.982,274.112,448.522,448.527.13%3,974
Jun 29, 20262,230.532,299.992,224.002,285.532,285.530.83%1,173
Jun 26, 20262,250.002,270.002,195.012,266.632,266.63-2.15%6,084
Jun 25, 20262,460.002,472.002,229.102,316.452,316.450.65%15,162
Jun 24, 20262,333.272,400.002,259.012,301.592,301.59-0.98%5,053
Jun 23, 20262,389.982,410.802,295.162,324.392,324.39-4.91%7,623