Intel Corporation (SNSE:INTCCL)
Chile · Delayed Price · Currency is CLP 79,811
0.00 (0.00%)
At close: Sep 1, 2026
SNSE:INTCCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 94,650.00 | 94,650.00 | 94,650.00 | 94,650.00 | 94,650.00 | -25.27% | 105 |
| Jul 14, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 13, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 126,650.00 | 126,650.00 | - | 4 |
| Jul 10, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 9, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 8, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 7, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 6, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 3, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 2, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jul 1, 2026 | 120,800.00 | 120,800.00 | 119,850.00 | 126,650.00 | 126,650.00 | - | 13 |
| Jun 30, 2026 | 126,950.00 | 129,030.00 | 126,950.00 | 126,650.00 | 126,650.00 | - | 12 |
| Jun 26, 2026 | 122,870.00 | 122,870.00 | 118,600.00 | 126,650.00 | 126,650.00 | - | 60 |
| Jun 25, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jun 24, 2026 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | 126,650.00 | - | - |
| Jun 23, 2026 | 135,000.00 | 135,000.00 | 135,000.00 | 126,650.00 | 126,650.00 | - | 2 |
| Jun 22, 2026 | 126,040.00 | 128,000.00 | 126,040.00 | 126,650.00 | 126,650.00 | 28.87% | 287 |