Advertisement
U.S. markets closed

Intel Corporation (INTC.MX)

Mexico - Mexico Delayed Price. Currency in MXN
722.27+22.27 (+3.18%)
At close: 01:54PM CST
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024704.90725.00704.90722.27722.274,072
Mar 26, 2024703.99704.89697.90700.00700.003,518
Mar 25, 2024715.00715.00680.52698.01698.012,067
Mar 22, 2024712.66717.98708.02714.93714.937,500
Mar 21, 2024720.00725.50709.00712.66712.666,657
Mar 20, 2024718.00720.00694.00705.17705.172,702
Mar 19, 2024723.31723.31700.00705.02705.021,914
Mar 15, 2024719.98729.56709.63719.72719.72700
Mar 14, 2024718.83720.00712.00719.98719.98441
Mar 13, 2024754.37754.37720.07722.45722.451,072
Mar 12, 2024759.00761.00753.00758.17758.173,418
Mar 11, 2024740.27759.97739.01752.10752.10794
Mar 08, 2024778.03778.03740.00740.27740.2717,355
Mar 07, 2024777.00782.00772.96777.89777.897,128
Mar 06, 2024734.20766.00734.20757.80757.801,237
Mar 05, 2024759.99759.99724.75731.22731.229,013
Mar 04, 2024749.00790.00749.00784.99784.9927,410
Mar 01, 2024741.60755.00737.99754.99754.992,718
Feb 29, 2024719.99735.00719.99734.86734.8610,141
Feb 28, 2024725.00725.00717.70717.78717.781,728
Feb 27, 2024730.90737.97727.00730.00730.003,741
Feb 26, 2024738.01741.00734.51737.98737.981,104
Feb 23, 2024736.26745.00730.01738.00738.002,182
Feb 22, 2024760.00760.00730.02736.26736.262,706
Feb 21, 2024750.00750.00736.00739.00739.00675
Feb 20, 2024760.00760.00742.00759.53759.531,668
Feb 19, 2024745.01745.01744.00744.00744.0024
Feb 16, 2024755.00755.00739.00742.00742.008,634
Feb 15, 2024756.00770.00755.00755.00755.0013,174
Feb 14, 2024740.02756.91740.02754.80754.802,361
Feb 13, 2024745.00758.33735.03735.31735.312,822
Feb 12, 2024743.00769.99743.00751.28751.286,504
Feb 09, 2024735.00742.38725.91738.89738.894,179
Feb 08, 2024728.00742.39725.90731.33731.334,531
Feb 07, 2024730.00734.49722.03730.71730.718,840
Feb 06, 2024731.12731.12718.02727.20727.201,297
Feb 06, 20240.125 Dividend
Feb 02, 2024736.33736.33714.00731.12730.993,334
Feb 01, 2024743.00745.00729.00745.00744.8715,665
Jan 31, 2024730.00749.00725.03745.98745.8511,207
Jan 30, 2024754.00754.00736.52736.62736.4923,852
Jan 29, 2024748.00754.00739.00754.00753.87844
Jan 26, 2024785.00785.00743.02747.92747.79171,909
Jan 25, 2024859.94863.00844.00853.01852.865,702
Jan 24, 2024839.00852.00835.00847.04846.902,243
Jan 23, 2024831.00841.00821.50837.46837.3253,356
Jan 22, 2024833.00834.49820.00831.00830.861,069
Jan 19, 2024797.01833.30797.01827.32827.18478
Jan 18, 2024805.99816.90796.81796.81796.671,031
Jan 17, 2024800.00800.00790.00796.00795.862,106
Jan 16, 2024792.02809.00792.02809.00808.861,675
Jan 15, 2024799.98799.98799.98799.98799.846
Jan 12, 2024795.00799.98786.01798.00797.8610,126
Jan 11, 2024806.28814.99795.00802.01801.877,375
Jan 10, 2024814.89818.96796.81806.28806.141,767
Jan 09, 2024820.00823.98800.01814.89814.751,263
Jan 08, 2024813.00820.01813.00820.00819.86195
Jan 05, 2024797.00805.01785.01785.01784.88302
Jan 04, 2024790.00802.00788.04798.00797.861,054
Jan 03, 2024809.32818.99809.00810.00809.86184
Jan 02, 2024855.38855.38809.32809.32809.181,097
Dec 29, 2023836.41855.38836.41855.38855.233,591
Dec 28, 2023860.00860.00850.83857.09856.9440,053
Dec 27, 2023857.11868.98853.01854.22854.071,273
Dec 26, 2023828.50857.00828.50856.61856.4642,287
Dec 22, 2023803.96818.00803.96815.00814.865,963
Dec 21, 2023787.00803.96787.00803.96803.821,653
Dec 20, 2023798.20799.00780.00783.20783.0711,590
Dec 19, 2023792.00794.90792.00794.90794.76621
Dec 18, 2023794.70794.70785.90789.00788.872,305
Dec 15, 2023800.00812.00790.02794.70794.563,207
Dec 14, 2023770.00813.00762.99762.99762.861,700
Dec 13, 2023771.02771.02760.00768.26768.13584
Dec 11, 2023764.00779.97764.00771.02770.893,352
Dec 08, 2023740.00744.99740.00742.00741.87146
Dec 07, 2023710.00745.00710.00745.00744.87703
Dec 06, 2023725.00725.00720.01720.01719.89100
Dec 05, 2023736.01736.01728.00728.00727.88396
Dec 04, 2023740.01740.01736.00736.00735.871,133
Dec 01, 2023774.99774.99748.99751.20751.07443
Nov 30, 2023781.85781.85772.55775.00774.873,628
Nov 29, 2023773.20780.00767.90779.00778.873,440
Nov 28, 2023750.00760.00750.00756.00755.875,859
Nov 27, 2023744.26762.92744.26760.00759.871,080
Nov 24, 2023749.80749.80744.26744.26744.1367
Nov 23, 2023749.99749.99749.99749.99749.8621
Nov 22, 2023757.22762.00749.99749.99749.866,824
Nov 21, 2023750.00762.90750.00750.00749.872,390
Nov 17, 2023750.00750.00737.00750.00749.872,856
Nov 16, 2023706.00746.00706.00746.00745.873,589
Nov 15, 2023690.00706.24690.00706.00705.885,501
Nov 14, 2023675.00685.00674.70685.00684.881,811
Nov 13, 2023669.66675.00669.66674.99674.871,366
Nov 10, 2023680.00684.99680.00684.00683.88473
Nov 09, 2023672.00673.01672.00673.01672.891,291
Nov 08, 2023678.99678.99661.03666.00665.896,988
Nov 07, 2023665.00680.49665.00679.99679.87559
Nov 06, 2023660.01668.00660.01667.00666.89351
Nov 06, 20230.125 Dividend
Nov 03, 2023662.00668.00655.01667.00666.76501
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...