INTC.MX - Intel Corporation

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018828.00830.00828.00830.00830.004,706
Jan 18, 2018831.00831.00824.00828.00828.007,712
Jan 17, 2018820.20830.00820.20830.00830.002,429
Jan 16, 2018818.40820.60812.08812.82812.821,976
Jan 15, 2018820.70820.70820.70820.70820.7017
Jan 12, 2018826.14826.14820.70820.70820.703,820
Jan 11, 2018845.00845.00835.00835.00835.00948
Jan 10, 2018835.00835.00823.00826.94826.944,785
Jan 09, 2018860.00860.00841.00841.00841.005,901
Jan 08, 2018857.00870.00857.00860.00860.005,549
Jan 05, 2018863.00870.00853.60853.60853.607,629
Jan 04, 2018866.18866.18840.00863.00863.001,997
Jan 03, 2018908.50908.50849.00873.13873.134,876
Jan 02, 2018912.64921.86908.50908.50908.50290
Dec 29, 2017907.32912.64907.32912.64912.644,315
Dec 28, 2017905.00912.25905.00912.25912.252,515
Dec 27, 2017890.00890.00890.00890.00890.0075
Dec 26, 2017902.00917.70902.00914.50914.503,849
Dec 22, 2017916.54916.54902.00902.00902.001,530
Dec 21, 2017925.00925.00916.54916.54916.54272
Dec 20, 2017898.00911.50898.00911.50911.503,673
Dec 19, 2017889.06897.00883.00897.00897.0017,926
Dec 18, 2017854.00879.00854.00879.00879.008,245
Dec 15, 2017850.00854.00846.53854.00854.002,527
Dec 14, 2017822.00822.00822.00822.00822.00208
Dec 13, 2017820.59837.00820.59829.67829.67580
Dec 11, 2017820.59820.59820.59820.59820.59-
Dec 08, 2017820.59820.59820.59820.59820.5910,192
Dec 07, 2017811.13811.13811.13811.13811.13521
Dec 06, 2017821.48821.48821.48821.48821.48977
Dec 05, 2017833.50833.50814.82814.82814.8292,409
Dec 04, 2017834.57834.57825.28825.28825.28223
Dec 01, 2017821.11828.99821.11825.00825.007,690
Nov 30, 2017815.00842.00815.00842.00842.001,165
Nov 29, 2017819.00822.00815.00815.00815.0016,076
Nov 28, 2017831.44831.44790.00829.00829.001,089
Nov 27, 2017828.00828.00825.23825.23825.235,465
Nov 24, 2017823.00829.10823.00829.10829.10816
Nov 23, 2017835.00835.00835.00835.00835.0015
Nov 22, 2017840.00840.00833.00833.00833.004,073
Nov 21, 2017850.00850.00841.14846.50846.502,112
Nov 17, 2017848.00850.00848.00850.00850.001,371
Nov 16, 2017882.63882.63873.84873.84873.84794
Nov 15, 2017879.50883.31877.00882.63882.636,999
Nov 14, 2017870.00877.80870.00877.00877.00698
Nov 13, 2017877.00877.00875.00877.00877.00103
Nov 10, 2017869.00870.00868.00870.00870.001,824
Nov 09, 2017879.90879.90879.90879.90879.903,590
Nov 08, 2017889.00889.00883.12889.00889.001,718
Nov 07, 2017895.00895.00895.00895.00895.00402
Nov 06, 2017882.00890.00882.00890.00890.001,799
Nov 06, 20170.2725 Dividend
Nov 03, 2017891.16896.00882.00882.00881.734,209
Nov 01, 2017876.50895.00871.91891.16890.8818,236
Oct 31, 2017848.51875.00848.51874.80874.533,277
Oct 30, 2017859.00860.00843.00848.50848.241,079
Oct 27, 2017827.20859.00827.20859.00858.7311,782
Oct 26, 2017776.00795.00776.00795.00794.75582
Oct 25, 2017780.20780.20776.00776.00775.767,045
Oct 24, 2017785.00786.65782.00786.65786.41246
Oct 23, 2017772.50779.59772.50778.00777.766,972
Oct 20, 2017760.00766.86760.00766.86766.623,098
Oct 19, 2017756.50757.30756.00756.18755.952,674
Oct 18, 2017755.00761.00755.00756.50756.273,663
Oct 17, 2017760.48760.48747.50747.50747.271,479
Oct 16, 2017752.50756.70752.50756.70756.472,451
Oct 13, 2017740.00751.00730.00751.00750.77544
Oct 12, 2017733.60739.61733.60736.00735.77683
Oct 11, 2017740.28740.28730.00735.72735.494,227
Oct 10, 2017745.00745.00737.75740.28740.053,918
Oct 09, 2017731.54731.54731.54731.54731.3117
Oct 06, 2017732.88732.88732.88732.88732.6515,064
Oct 05, 2017717.55730.27717.00730.27730.044,380
Oct 04, 2017714.30714.43709.96714.43714.215,776
Oct 03, 2017720.50723.90718.45719.00718.788,882
Oct 02, 2017707.70709.00703.50709.00708.781,403
Sep 29, 2017694.69694.69694.69694.69694.48132
Sep 28, 2017689.91689.91689.91689.91689.70113
Sep 27, 2017674.50676.00674.50676.00675.79335
Sep 26, 2017660.00673.00660.00666.50666.2952
Sep 25, 2017665.00665.00662.65664.60664.3939,533
Sep 22, 2017661.39661.39658.38658.38658.185,460
Sep 21, 2017660.00666.73659.80662.75662.552,832
Sep 20, 2017660.19660.19651.86657.85657.656,299
Sep 19, 2017659.00665.00659.00659.00658.809,898
Sep 18, 2017653.00653.00653.00653.00652.8087
Sep 15, 2017649.50652.69649.50652.69652.4998,771
Sep 14, 2017649.00649.30645.38645.38645.1813,055
Sep 13, 2017645.00647.00645.00647.00646.80578
Sep 12, 2017640.00640.00640.00640.00639.807
Sep 11, 2017631.00634.43631.00633.39633.1914,331
Sep 08, 2017623.95624.00621.97622.30622.11205,968
Sep 07, 2017610.00610.00610.00610.00609.81-
Sep 06, 2017636.00638.00610.00610.00609.818,450
Sep 05, 2017623.00623.00623.00623.00622.8120,661
Sep 04, 2017623.00623.00623.00623.00622.81-
Sep 01, 2017628.00628.00623.00623.00622.8112,059
Aug 31, 2017625.00628.00624.00628.00627.818,481
Aug 30, 2017615.00615.00615.00615.00614.8150
Aug 29, 2017625.14626.20617.00619.11618.921,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...