Intel Corporation (SNSE:INTC)
Chile · Delayed Price · Currency is CLP · Price in USD 39.49
0.00 (0.00%)
At close: Jan 2, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 8, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 7, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 6, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 5, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 2, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 30, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 29, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 24, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 23, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 22, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 19, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 18, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 17, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 16, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 15, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 12, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 10, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 9, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 3, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 2, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 1, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 28, 2025 | 39.03 | 39.03 | 39.03 | 39.49 | 39.49 | - | 140 |
| Nov 27, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 25, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 24, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 21, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 20, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 19, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 18, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 17, 2025 | 35.62 | 35.62 | 35.62 | 39.49 | 39.49 | - | 84 |
| Nov 14, 2025 | 36.01 | 36.01 | 36.01 | 39.49 | 39.49 | - | 55 |
| Nov 13, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 12, 2025 | 37.94 | 37.94 | 37.94 | 39.49 | 39.49 | - | 220 |
| Nov 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 10, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 7, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 6, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 3, 2025 | 40.00 | 40.00 | 39.49 | 39.49 | 39.49 | -6.64% | 500 |
| Oct 30, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | - |
| Oct 29, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | - |
| Oct 28, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 5.17% | 300 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.94 | 40.22 | 40.22 | - | 50 |