Intel Corporation (SNSE:INTCCL)
Chile · Delayed Price · Currency is CLP 118,500
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:INTCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | - | 2 |
| Sep 24, 2026 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 118,500.00 | 2.22% | 32 |
| Sep 23, 2026 | 115,930.00 | 115,930.00 | 115,930.00 | 115,930.00 | 115,930.00 | - | - |
| Sep 22, 2026 | 115,930.00 | 115,930.00 | 115,930.00 | 115,930.00 | 115,930.00 | 10.41% | - |
| Sep 21, 2026 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | - | - |
| Sep 17, 2026 | 101,000.00 | 105,000.00 | 101,000.00 | 105,000.00 | 105,000.00 | 12.83% | 58 |
| Sep 16, 2026 | 93,062.00 | 93,062.00 | 93,062.00 | 93,062.00 | 93,062.00 | - | - |
| Sep 15, 2026 | 93,062.00 | 93,062.00 | 93,062.00 | 93,062.00 | 93,062.00 | -3.75% | - |
| Sep 14, 2026 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | - | - |
| Sep 11, 2026 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | - | - |
| Sep 10, 2026 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | - | - |
| Sep 9, 2026 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | 96,689.00 | 0.51% | - |
| Sep 8, 2026 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | 20.53% | 41 |
| Sep 7, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Sep 4, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Sep 3, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Sep 2, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Sep 1, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Aug 31, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Aug 28, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Aug 27, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Aug 26, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | - | - |
| Aug 25, 2026 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | 79,811.00 | -15.64% | - |
| Aug 24, 2026 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | - | 5 |
| Aug 21, 2026 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | - | - |
| Aug 20, 2026 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | - | - |
| Aug 19, 2026 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | - | - |
| Aug 18, 2026 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 94,610.00 | 5.88% | - |
| Aug 17, 2026 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | - | - |
| Aug 14, 2026 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | - | - |
| Aug 13, 2026 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | - | - |
| Aug 12, 2026 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | - | - |
| Aug 11, 2026 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | 89,358.00 | -2.42% | - |
| Aug 10, 2026 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | - | - |
| Aug 7, 2026 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | - | - |
| Aug 6, 2026 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | - | - |
| Aug 5, 2026 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | - | - |
| Aug 4, 2026 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 91,570.00 | 18.00% | 32 |
| Aug 3, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 77,600.00 | 77,600.00 | - | 12 |
| Jul 31, 2026 | 86,984.00 | 86,984.00 | 86,984.00 | 77,600.00 | 77,600.00 | - | 466 |
| Jul 30, 2026 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | - | - |
| Jul 29, 2026 | 78,000.00 | 78,000.00 | 77,600.00 | 77,600.00 | 77,600.00 | -10.27% | 95 |
| Jul 28, 2026 | 86,481.00 | 86,481.00 | 86,481.00 | 86,481.00 | 86,481.00 | -4.50% | - |
| Jul 27, 2026 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | - | - |
| Jul 24, 2026 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | - | - |
| Jul 23, 2026 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | - | - |
| Jul 22, 2026 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | - | - |
| Jul 21, 2026 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | 90,557.00 | -0.09% | 2 |
| Jul 20, 2026 | 90,639.00 | 90,639.00 | 90,639.00 | 90,639.00 | 90,639.00 | -4.24% | 223 |
| Jul 17, 2026 | 91,000.00 | 91,000.00 | 91,000.00 | 94,650.00 | 94,650.00 | - | 16 |