Intel Corporation (INTC.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7,575.00 | 7,575.00 | 7,383.50 | 7,455.00 | 7,455.00 | 6,518 |
| Apr 17, 2024 | 7,813.50 | 7,813.50 | 7,513.00 | 7,589.50 | 7,589.50 | 9,248 |
| Apr 16, 2024 | 7,735.00 | 7,877.00 | 7,684.00 | 7,802.00 | 7,802.00 | 8,293 |
| Apr 15, 2024 | 7,501.00 | 7,899.00 | 7,501.00 | 7,774.50 | 7,774.50 | 10,902 |
| Apr 12, 2024 | 7,684.50 | 7,692.50 | 7,461.00 | 7,508.00 | 7,508.00 | 11,506 |
| Apr 11, 2024 | 7,760.00 | 7,900.00 | 7,760.00 | 7,870.50 | 7,870.50 | 207 |
| Apr 10, 2024 | 7,977.50 | 7,977.50 | 7,725.00 | 7,760.00 | 7,760.00 | 19,675 |
| Apr 09, 2024 | 7,870.00 | 8,010.00 | 7,700.50 | 7,991.00 | 7,991.00 | 17,247 |
| Apr 08, 2024 | 8,106.00 | 8,250.00 | 7,839.00 | 7,872.50 | 7,872.50 | 14,131 |
| Apr 05, 2024 | 8,300.00 | 8,300.00 | 7,941.00 | 8,096.00 | 8,096.00 | 18,606 |
| Apr 04, 2024 | 8,762.00 | 8,822.00 | 8,359.00 | 8,436.00 | 8,436.00 | 23,351 |
| Apr 03, 2024 | 9,145.00 | 9,199.00 | 8,620.00 | 8,673.50 | 8,673.50 | 24,351 |
| Mar 27, 2024 | 9,253.00 | 9,581.00 | 9,253.00 | 9,496.00 | 9,496.00 | 9,343 |
| Mar 26, 2024 | 9,100.00 | 9,286.50 | 9,056.00 | 9,239.00 | 9,239.00 | 9,699 |
| Mar 25, 2024 | 9,290.00 | 9,290.00 | 8,980.50 | 9,054.50 | 9,054.50 | 8,639 |
| Mar 22, 2024 | 9,400.00 | 9,407.50 | 9,226.50 | 9,320.00 | 9,320.00 | 13,131 |
| Mar 21, 2024 | 9,433.00 | 9,630.00 | 9,282.50 | 9,351.50 | 9,351.50 | 11,006 |
| Mar 20, 2024 | 9,100.00 | 9,306.00 | 9,070.00 | 9,236.00 | 9,236.00 | 8,329 |
| Mar 19, 2024 | 9,145.00 | 9,145.00 | 8,905.00 | 9,074.50 | 9,074.50 | 14,032 |
| Mar 18, 2024 | 9,200.00 | 9,292.50 | 8,900.00 | 9,179.00 | 9,179.00 | 5,843 |
| Mar 15, 2024 | 9,090.00 | 9,234.00 | 9,000.50 | 9,185.50 | 9,185.50 | 9,854 |
| Mar 14, 2024 | 9,100.00 | 9,189.50 | 9,000.00 | 9,093.00 | 9,093.00 | 4,096 |
| Mar 13, 2024 | 9,700.00 | 9,825.00 | 9,114.00 | 9,130.50 | 9,130.50 | 9,594 |
| Mar 12, 2024 | 9,200.00 | 9,938.00 | 9,200.00 | 9,700.00 | 9,700.00 | 8,822 |
| Mar 11, 2024 | 9,290.00 | 9,296.00 | 9,100.00 | 9,187.00 | 9,187.00 | 10,221 |
| Mar 08, 2024 | 9,530.00 | 10,000.00 | 9,139.00 | 9,247.00 | 9,247.00 | 13,580 |
| Mar 07, 2024 | 9,081.00 | 9,567.00 | 9,081.00 | 9,512.00 | 9,512.00 | 9,613 |
| Mar 06, 2024 | 8,980.00 | 9,320.00 | 8,843.50 | 9,059.50 | 9,059.50 | 8,840 |
| Mar 05, 2024 | 9,955.00 | 9,955.00 | 8,909.50 | 8,934.00 | 8,934.00 | 12,220 |
| Mar 04, 2024 | 9,900.00 | 9,925.00 | 9,284.00 | 9,907.00 | 9,907.00 | 14,359 |
| Mar 01, 2024 | 9,297.00 | 9,741.00 | 9,180.00 | 9,612.50 | 9,612.50 | 18,863 |
| Feb 29, 2024 | 8,970.00 | 9,290.50 | 8,970.00 | 9,174.50 | 9,174.50 | 9,428 |
| Feb 28, 2024 | 9,317.00 | 9,400.00 | 8,962.50 | 8,986.50 | 8,986.50 | 6,846 |
| Feb 27, 2024 | 9,450.00 | 9,500.00 | 9,283.50 | 9,318.00 | 9,318.00 | 5,123 |
| Feb 26, 2024 | 9,655.00 | 10,167.50 | 9,374.00 | 9,451.00 | 9,451.00 | 7,845 |
| Feb 23, 2024 | 9,500.00 | 9,675.50 | 9,284.00 | 9,655.00 | 9,655.00 | 8,845 |
| Feb 22, 2024 | 9,850.00 | 10,100.00 | 9,336.00 | 9,445.00 | 9,445.00 | 11,886 |
| Feb 21, 2024 | 10,037.00 | 10,101.50 | 9,613.00 | 9,626.00 | 9,626.00 | 10,548 |
| Feb 20, 2024 | 9,836.00 | 10,500.00 | 9,750.00 | 10,034.50 | 10,034.50 | 10,474 |
| Feb 19, 2024 | 9,715.00 | 10,000.00 | 9,377.00 | 9,830.00 | 9,830.00 | 6,092 |
| Feb 16, 2024 | 10,350.00 | 10,350.00 | 9,550.00 | 9,709.50 | 9,709.50 | 12,474 |
| Feb 15, 2024 | 10,572.00 | 11,000.00 | 10,215.00 | 10,352.50 | 10,352.50 | 20,397 |
| Feb 14, 2024 | 10,921.00 | 10,921.00 | 10,236.00 | 10,351.50 | 10,351.50 | 12,497 |
| Feb 09, 2024 | 10,502.00 | 10,968.00 | 10,502.00 | 10,706.50 | 10,706.50 | 11,535 |
| Feb 08, 2024 | 10,800.00 | 10,958.50 | 10,584.00 | 10,672.50 | 10,672.50 | 12,504 |
| Feb 07, 2024 | 10,700.00 | 11,013.00 | 10,657.50 | 10,853.00 | 10,853.00 | 10,837 |
| Feb 06, 2024 | 11,190.00 | 11,190.00 | 10,626.50 | 10,702.50 | 10,702.50 | 16,957 |
| Feb 06, 2024 | 0.025 Dividend | |||||
| Feb 05, 2024 | 10,965.00 | 11,214.00 | 10,920.00 | 11,074.50 | 11,074.47 | 17,292 |
| Feb 02, 2024 | 11,213.00 | 11,262.00 | 10,760.00 | 10,965.50 | 10,965.48 | 16,142 |
| Feb 01, 2024 | 11,095.00 | 11,240.00 | 10,659.00 | 11,214.50 | 11,214.47 | 10,705 |
| Jan 31, 2024 | 10,961.00 | 10,961.00 | 10,501.00 | 10,814.50 | 10,814.48 | 26,122 |
| Jan 30, 2024 | 10,900.00 | 11,247.00 | 10,803.00 | 10,936.50 | 10,936.48 | 13,136 |
| Jan 29, 2024 | 10,850.00 | 11,069.50 | 10,700.00 | 10,993.50 | 10,993.48 | 37,925 |
| Jan 26, 2024 | 12,048.50 | 12,048.50 | 10,727.50 | 10,855.00 | 10,854.98 | 72,144 |
| Jan 25, 2024 | 13,200.00 | 13,335.50 | 12,575.50 | 12,682.50 | 12,682.47 | 16,021 |
| Jan 24, 2024 | 12,800.00 | 13,200.00 | 12,315.00 | 12,871.50 | 12,871.47 | 6,919 |
| Jan 23, 2024 | 12,890.00 | 12,907.00 | 12,172.50 | 12,455.00 | 12,454.97 | 10,176 |
| Jan 22, 2024 | 12,900.00 | 13,449.00 | 12,352.00 | 12,606.50 | 12,606.47 | 26,139 |
| Jan 19, 2024 | 12,005.00 | 12,773.00 | 11,926.50 | 12,685.00 | 12,684.97 | 24,105 |
| Jan 18, 2024 | 11,900.00 | 12,472.00 | 11,777.00 | 11,996.50 | 11,996.47 | 8,785 |
| Jan 17, 2024 | 11,300.00 | 11,867.50 | 11,000.00 | 11,739.50 | 11,739.47 | 11,447 |
| Jan 16, 2024 | 11,098.00 | 11,449.50 | 10,771.00 | 11,386.50 | 11,386.47 | 8,865 |
| Jan 15, 2024 | 10,713.00 | 11,200.00 | 10,713.00 | 11,074.00 | 11,073.97 | 3,007 |
| Jan 12, 2024 | 11,330.00 | 11,600.00 | 10,454.50 | 10,707.50 | 10,707.48 | 8,932 |
| Jan 11, 2024 | 11,320.00 | 11,500.00 | 10,820.00 | 11,137.00 | 11,136.97 | 6,070 |
| Jan 10, 2024 | 11,657.00 | 11,750.00 | 11,200.00 | 11,287.00 | 11,286.97 | 13,047 |
| Jan 09, 2024 | 11,500.00 | 11,947.50 | 11,480.00 | 11,524.00 | 11,523.97 | 12,808 |
| Jan 08, 2024 | 10,800.00 | 11,800.00 | 10,703.50 | 11,637.00 | 11,636.97 | 15,962 |
| Jan 05, 2024 | 10,180.00 | 10,920.00 | 10,012.00 | 10,660.50 | 10,660.48 | 11,111 |
| Jan 04, 2024 | 9,870.00 | 10,196.00 | 9,447.50 | 10,192.50 | 10,192.48 | 15,387 |
| Jan 03, 2024 | 9,500.00 | 9,900.00 | 9,273.00 | 9,893.50 | 9,893.48 | 14,909 |
| Jan 02, 2024 | 9,802.00 | 9,940.00 | 9,273.00 | 9,525.00 | 9,524.98 | 14,422 |
| Dec 29, 2023 | 9,521.00 | 9,988.00 | 9,300.00 | 9,802.50 | 9,802.48 | 5,512 |
| Dec 28, 2023 | 8,860.00 | 9,566.50 | 8,749.00 | 9,504.50 | 9,504.48 | 20,146 |
| Dec 27, 2023 | 9,071.00 | 9,399.00 | 8,780.00 | 8,859.50 | 8,859.48 | 14,613 |
| Dec 26, 2023 | 9,101.00 | 9,400.00 | 8,953.00 | 9,071.00 | 9,070.98 | 22,267 |
| Dec 22, 2023 | 8,902.00 | 9,180.00 | 8,871.00 | 8,980.50 | 8,980.48 | 2,220 |
| Dec 21, 2023 | 8,654.00 | 8,986.50 | 8,500.00 | 8,902.00 | 8,901.98 | 16,090 |
| Dec 20, 2023 | 8,770.00 | 8,987.50 | 8,637.00 | 8,654.00 | 8,653.98 | 4,411 |
| Dec 19, 2023 | 8,700.00 | 8,971.00 | 8,401.50 | 8,770.00 | 8,769.98 | 6,491 |
| Dec 18, 2023 | 9,150.00 | 9,262.50 | 8,555.00 | 8,692.50 | 8,692.48 | 9,774 |
| Dec 15, 2023 | 9,171.00 | 9,542.00 | 9,016.00 | 9,100.00 | 9,099.98 | 12,546 |
| Dec 14, 2023 | 9,000.00 | 9,369.00 | 8,951.00 | 9,170.00 | 9,169.98 | 15,241 |
| Dec 13, 2023 | 9,200.00 | 10,000.00 | 8,350.50 | 9,007.00 | 9,006.98 | 11,570 |
| Dec 12, 2023 | 9,290.00 | 9,290.00 | 8,814.00 | 9,102.00 | 9,101.98 | 12,249 |
| Dec 11, 2023 | 8,411.50 | 9,396.00 | 8,205.00 | 8,915.50 | 8,915.48 | 8,872 |
| Dec 07, 2023 | 7,900.00 | 8,532.00 | 7,600.00 | 8,411.50 | 8,411.48 | 11,051 |
| Dec 06, 2023 | 7,700.00 | 7,900.00 | 7,557.00 | 7,746.50 | 7,746.48 | 13,281 |
| Dec 05, 2023 | 7,420.00 | 7,875.50 | 7,280.00 | 7,592.50 | 7,592.48 | 8,307 |
| Dec 04, 2023 | 7,900.00 | 8,001.00 | 7,315.50 | 7,429.00 | 7,428.98 | 9,752 |
| Dec 01, 2023 | 7,525.00 | 7,995.50 | 7,335.00 | 7,877.00 | 7,876.98 | 8,861 |
| Nov 30, 2023 | 7,688.50 | 7,688.50 | 7,117.00 | 7,480.00 | 7,479.98 | 8,793 |
| Nov 29, 2023 | 7,500.00 | 7,712.00 | 7,210.00 | 7,482.00 | 7,481.98 | 9,571 |
| Nov 28, 2023 | 7,547.50 | 7,696.50 | 7,005.00 | 7,237.00 | 7,236.98 | 8,640 |
| Nov 27, 2023 | 8,112.00 | 8,112.00 | 7,266.50 | 7,547.50 | 7,547.48 | 12,530 |
| Nov 24, 2023 | 8,398.00 | 8,666.00 | 7,500.00 | 7,783.00 | 7,782.98 | 9,777 |
| Nov 23, 2023 | 8,060.00 | 9,200.00 | 8,000.00 | 8,145.50 | 8,145.48 | 5,607 |
| Nov 22, 2023 | 7,628.00 | 8,502.00 | 7,174.00 | 8,060.00 | 8,059.98 | 15,141 |
| Nov 21, 2023 | 7,800.00 | 8,636.00 | 7,350.00 | 7,618.50 | 7,618.48 | 12,660 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.