Skip to main content
logo
Intel Corporation (BMV:INTC)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,229.15
-219.37 (-8.96%)
At close: Jul 1, 2026

BMV:INTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 22, 20262,400.002,499.002,374.002,444.312,444.314.91%9,342
Jun 19, 20262,300.002,330.002,300.002,330.002,330.000.30%249
Jun 18, 20262,200.042,348.992,200.042,322.932,322.9311.14%10,230
Jun 17, 20262,067.002,150.002,033.332,090.002,090.002.95%6,008
Jun 16, 20262,140.012,197.992,022.002,030.042,030.04-7.72%2,693
Jun 15, 20262,215.002,276.002,180.012,199.782,199.782.36%26,711
Jun 12, 20261,990.002,192.001,990.002,149.082,149.085.98%8,924
Jun 11, 20261,950.002,070.001,945.472,027.892,027.898.42%6,855
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