Intel Corporation (SNSE:INTC)
Chile · Delayed Price · Currency is CLP · Price in USD 87.26
0.00 (0.00%)
At close: Sep 1, 2026
SNSE:INTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - | - |
| Aug 31, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - | - |
| Aug 28, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - | - |
| Aug 27, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - | - |
| Aug 26, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - | - |
| Aug 25, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | -15.68% | - |
| Aug 24, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - | - |
| Aug 21, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - | - |
| Aug 20, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - | - |
| Aug 19, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - | - |
| Aug 18, 2026 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | 6.12% | - |
| Aug 17, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Aug 14, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Aug 13, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Aug 12, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - | - |
| Aug 11, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 7.16% | - |
| Aug 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 5, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Aug 4, 2026 | 99.00 | 99.00 | 98.50 | 91.00 | 91.00 | -0.73% | 86 |
| Aug 3, 2026 | 91.00 | 91.00 | 91.00 | 91.67 | 91.67 | - | 71 |
| Jul 31, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |
| Jul 30, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |
| Jul 29, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | - | - |
| Jul 28, 2026 | 91.67 | 91.67 | 91.67 | 91.67 | 91.67 | -5.55% | - |
| Jul 27, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - | - |
| Jul 24, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - | - |
| Jul 23, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - | - |
| Jul 22, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - | - |
| Jul 21, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | -1.47% | - |
| Jul 20, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | -5.78% | 150 |
| Jul 17, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 15, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 14, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 13, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 10, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 9, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - | - |
| Jul 8, 2026 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | -9.72% | 2,250 |
| Jul 7, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jul 6, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jul 3, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jul 2, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jul 1, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 30, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 26, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 25, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 24, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 23, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |
| Jun 22, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - | - |