Intel Corporation (BVL:INTCUS)
Peru · Delayed Price · Currency is PEN · Price in USD 116.90
+1.40 (1.21%)
At close: Sep 29, 2026
BVL:INTCUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.21% | 206 |
| Sep 28, 2026 | 115.00 | 116.77 | 115.00 | 115.50 | 115.50 | -9.06% | 791 |
| Sep 25, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 2 |
| Sep 24, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 5.10% | 766 |
| Sep 23, 2026 | 120.24 | 120.84 | 119.30 | 120.84 | 120.84 | -0.77% | 386 |
| Sep 22, 2026 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 0.73% | 6 |
| Sep 21, 2026 | 119.00 | 124.00 | 119.00 | 120.90 | 120.90 | 12.99% | 1,753 |
| Sep 18, 2026 | 109.49 | 109.49 | 107.00 | 107.00 | 107.00 | -3.18% | 269 |
| Sep 17, 2026 | 103.00 | 110.80 | 103.00 | 110.51 | 110.51 | 8.40% | 9,292 |
| Sep 16, 2026 | 102.70 | 102.70 | 101.95 | 101.95 | 101.95 | 4.60% | 84 |
| Sep 15, 2026 | 99.80 | 99.80 | 97.47 | 97.47 | 97.47 | -0.15% | 4,190 |
| Sep 14, 2026 | 96.56 | 97.80 | 96.50 | 97.62 | 97.62 | -5.59% | 242 |
| Sep 11, 2026 | 102.00 | 103.40 | 102.00 | 103.40 | 103.40 | 2.56% | 43 |
| Sep 10, 2026 | 100.06 | 101.50 | 100.06 | 100.82 | 100.82 | -4.21% | 85 |
| Sep 9, 2026 | 104.35 | 106.03 | 104.35 | 105.25 | 105.25 | 0.65% | 216 |
| Sep 8, 2026 | 100.00 | 105.47 | 100.00 | 104.57 | 104.57 | 8.85% | 6,371 |
| Sep 7, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - | - |
| Sep 4, 2026 | 93.35 | 96.07 | 93.35 | 96.07 | 96.07 | 6.30% | 647 |
| Sep 3, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - | 10 |
| Sep 2, 2026 | 89.25 | 90.38 | 89.25 | 90.38 | 90.38 | 1.55% | 620 |
| Sep 1, 2026 | 89.46 | 89.46 | 89.00 | 89.00 | 89.00 | -1.01% | 163 |
| Aug 31, 2026 | 90.12 | 90.12 | 89.50 | 89.91 | 89.91 | -0.01% | 1,172 |
| Aug 28, 2026 | 92.99 | 92.99 | 89.66 | 89.92 | 89.92 | -2.63% | 260 |
| Aug 27, 2026 | 91.00 | 93.01 | 90.67 | 92.35 | 92.35 | 4.71% | 393 |
| Aug 26, 2026 | 86.75 | 88.20 | 86.59 | 88.20 | 88.20 | 0.68% | 258 |
| Aug 25, 2026 | 88.84 | 88.84 | 87.60 | 87.60 | 87.60 | - | 116 |
| Aug 24, 2026 | 90.15 | 90.15 | 85.22 | 87.60 | 87.60 | -3.32% | 661 |
| Aug 21, 2026 | 91.70 | 91.70 | 90.31 | 90.61 | 90.61 | -2.24% | 273 |
| Aug 20, 2026 | 93.00 | 103.20 | 90.30 | 92.69 | 92.69 | -0.82% | 4,230 |
| Aug 19, 2026 | 92.50 | 94.01 | 92.23 | 93.46 | 93.46 | -3.65% | 1,218 |
| Aug 18, 2026 | 96.20 | 97.00 | 96.00 | 97.00 | 97.00 | -6.10% | 352 |
| Aug 17, 2026 | 103.00 | 103.30 | 103.00 | 103.30 | 103.30 | 0.29% | 234 |
| Aug 14, 2026 | 104.98 | 104.98 | 103.00 | 103.00 | 103.00 | -1.90% | 54 |
| Aug 13, 2026 | 101.20 | 105.20 | 101.20 | 105.00 | 105.00 | 7.67% | 179 |
| Aug 12, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | 13 |
| Aug 11, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.94% | 15 |
| Aug 10, 2026 | 101.00 | 101.00 | 98.45 | 98.45 | 98.45 | -2.99% | 72 |
| Aug 7, 2026 | 100.00 | 102.31 | 100.00 | 101.48 | 101.48 | -0.62% | 864 |
| Aug 5, 2026 | 101.11 | 102.11 | 101.11 | 102.11 | 102.11 | 12.21% | 293 |
| Aug 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 2 |
| Aug 3, 2026 | 90.95 | 92.00 | 90.95 | 91.00 | 91.00 | -1.69% | 311 |
| Jul 31, 2026 | 95.29 | 95.29 | 92.56 | 92.56 | 92.56 | -0.20% | 261 |
| Jul 30, 2026 | 93.00 | 93.80 | 92.00 | 92.75 | 92.75 | -2.37% | 283 |
| Jul 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2 |
| Jul 24, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -8.65% | 5,814 |
| Jul 22, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 7.15% | 346 |
| Jul 21, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -1.41% | 2 |
| Jul 20, 2026 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 2.64% | 152 |
| Jul 17, 2026 | 95.60 | 96.55 | 95.00 | 95.92 | 95.92 | -5.53% | 248 |
| Jul 16, 2026 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - | 19 |