Mexico - Delayed Quote MXN

Intel Corporation (INTC.MX)

Compare
471.80 +40.19 (+9.31%)
At close: November 1 at 1:52 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 453.33 476.73 437.00 471.80 471.80 21,831
Oct 31, 2024 451.85 451.85 430.02 431.61 431.61 51,038
Oct 30, 2024 451.95 461.39 450.00 453.52 453.52 21,242
Oct 29, 2024 456.42 463.23 449.01 461.45 461.45 19,545
Oct 28, 2024 452.22 465.00 452.22 458.72 458.72 10,368
Oct 25, 2024 439.60 462.40 439.60 454.50 454.50 31,302
Oct 24, 2024 447.98 447.98 436.01 440.74 440.74 4,422
Oct 23, 2024 443.49 444.37 429.44 433.69 433.69 26,872
Oct 22, 2024 457.99 457.99 442.50 447.12 447.12 6,077
Oct 21, 2024 453.84 455.04 447.00 455.04 455.04 6,824
Oct 18, 2024 446.01 453.95 444.45 448.90 448.90 19,781
Oct 17, 2024 444.45 454.79 444.45 446.34 446.34 4,840
Oct 16, 2024 440.93 448.98 432.01 444.36 444.36 10,025
Oct 15, 2024 457.00 462.00 442.02 443.15 443.15 18,671
Oct 14, 2024 457.00 457.00 451.00 456.11 456.11 6,415
Oct 11, 2024 450.78 463.22 450.78 454.44 454.44 27,133
Oct 10, 2024 453.87 459.96 444.52 450.94 450.94 3,477
Oct 9, 2024 452.55 457.20 448.01 456.17 456.17 29,888
Oct 8, 2024 433.00 453.87 425.00 451.91 451.91 87,930
Oct 7, 2024 431.84 437.00 425.01 434.19 434.19 37,888
Oct 4, 2024 430.00 438.00 429.50 434.89 434.89 30,357
Oct 3, 2024 434.00 441.01 425.00 431.41 431.41 73,906
Oct 2, 2024 441.00 448.96 435.00 435.48 435.48 72,958
Sep 30, 2024 470.00 470.00 452.71 457.50 457.50 15,650
Sep 27, 2024 470.80 483.50 467.07 470.05 470.05 24,980
Sep 26, 2024 470.00 476.00 455.03 469.92 469.92 18,379
Sep 25, 2024 443.00 468.99 443.00 463.02 463.02 106,278
Sep 24, 2024 437.00 447.99 431.20 441.00 441.00 29,453
Sep 23, 2024 431.00 443.84 427.41 437.42 437.42 355,989
Sep 20, 2024 412.99 447.00 395.01 432.49 432.49 71,070
Sep 19, 2024 402.93 417.70 402.93 409.99 409.99 123,976
Sep 18, 2024 410.00 415.99 401.00 402.85 402.85 19,104
Sep 17, 2024 419.20 434.00 403.21 410.74 410.74 155,841
Sep 13, 2024 381.00 382.99 376.93 379.44 379.44 6,189
Sep 12, 2024 389.50 389.50 375.00 375.05 375.05 36,047
Sep 11, 2024 381.01 388.15 369.80 386.87 386.87 58,782
Sep 10, 2024 385.00 385.00 373.00 380.13 380.13 11,799
Sep 9, 2024 378.12 386.00 377.01 381.07 381.07 4,728
Sep 6, 2024 389.74 389.74 374.30 378.34 378.34 4,853
Sep 5, 2024 386.00 397.99 385.20 386.01 386.01 21,277
Sep 4, 2024 397.00 397.00 384.02 385.87 385.87 37,616
Sep 3, 2024 440.00 440.00 397.01 398.30 398.30 38,870
Sep 2, 2024 435.32 450.00 435.32 443.00 443.00 4,650
Aug 30, 2024 408.75 436.99 408.75 432.35 432.35 64,789
Aug 29, 2024 396.00 409.74 395.00 399.55 399.55 12,240
Aug 28, 2024 395.52 395.52 380.00 386.25 386.25 9,007
Aug 27, 2024 391.00 402.98 389.34 397.00 397.00 18,528
Aug 26, 2024 393.67 393.67 388.00 389.23 389.23 4,785
Aug 23, 2024 392.00 398.00 388.42 389.43 389.43 19,084
Aug 22, 2024 416.03 416.03 390.04 391.69 391.69 39,827
Aug 21, 2024 403.59 416.04 402.99 412.01 412.01 29,834
Aug 20, 2024 403.50 403.50 395.00 399.00 399.00 51,092
Aug 19, 2024 390.01 405.00 390.01 401.00 401.00 13,903
Aug 16, 2024 387.00 390.00 383.00 387.55 387.55 100,061
Aug 15, 2024 377.50 392.00 377.50 386.80 386.80 19,723
Aug 14, 2024 389.00 389.99 373.47 374.99 374.99 10,363
Aug 13, 2024 371.85 388.98 371.85 388.54 388.54 9,212
Aug 12, 2024 373.12 380.99 367.02 370.05 370.05 2,271
Aug 9, 2024 385.00 385.00 367.50 375.97 375.97 12,053
Aug 8, 2024 372.71 388.00 361.05 384.99 384.99 8,435
Aug 7, 2024 0.13 Dividend
Aug 7, 2024 389.00 389.00 370.00 370.86 370.86 13,674
Aug 6, 2024 391.01 400.00 381.02 388.42 388.30 9,541
Aug 5, 2024 407.02 407.02 380.02 388.07 387.95 49,205
Aug 2, 2024 437.82 437.82 390.00 411.40 411.27 77,044
Aug 1, 2024 571.00 574.99 545.00 546.81 546.63 20,088
Jul 31, 2024 562.04 578.99 562.04 572.26 572.08 3,217
Jul 30, 2024 573.08 576.00 562.01 566.00 565.82 3,739
Jul 29, 2024 580.00 584.99 576.00 576.00 575.81 20,403
Jul 26, 2024 568.92 582.00 568.92 575.65 575.46 12,104
Jul 25, 2024 574.00 585.99 569.64 580.07 579.88 419
Jul 24, 2024 596.01 596.01 583.00 586.39 586.20 3,260
Jul 23, 2024 599.95 602.98 594.07 599.01 598.82 1,727
Jul 22, 2024 592.00 602.99 585.01 599.62 599.43 4,241
Jul 19, 2024 625.00 625.00 590.00 596.42 596.23 40,534
Jul 18, 2024 615.88 648.99 615.88 631.16 630.96 6,440
Jul 17, 2024 624.00 654.47 610.00 611.45 611.25 31,685
Jul 16, 2024 608.99 608.99 599.99 605.86 605.67 2,771
Jul 15, 2024 625.00 625.00 610.01 619.99 619.79 61,750
Jul 12, 2024 599.99 624.99 599.99 621.22 621.02 9,627
Jul 11, 2024 623.99 623.99 591.00 599.99 599.80 5,415
Jul 10, 2024 611.00 621.82 610.00 619.94 619.74 5,958
Jul 9, 2024 614.50 639.99 608.51 624.96 624.76 42,655
Jul 8, 2024 594.00 612.00 593.00 610.92 610.72 22,912
Jul 5, 2024 569.20 585.00 568.02 579.67 579.48 27,459
Jul 4, 2024 572.98 572.98 569.20 569.20 569.02 110
Jul 3, 2024 565.01 572.98 563.00 572.98 572.80 4,557
Jul 2, 2024 572.00 573.00 560.00 567.30 567.12 5,001
Jul 1, 2024 562.00 569.99 562.00 567.17 566.99 2,329
Jun 28, 2024 559.60 573.99 559.60 568.29 568.11 5,304
Jun 27, 2024 559.26 564.99 557.50 564.97 564.79 1,497
Jun 26, 2024 553.02 559.50 553.02 559.49 559.31 4,285
Jun 25, 2024 549.50 559.99 548.60 555.00 554.82 1,350
Jun 24, 2024 563.02 567.00 547.58 551.35 551.17 1,661
Jun 21, 2024 560.00 574.49 560.00 566.92 566.74 3,551
Jun 20, 2024 564.00 571.99 560.00 563.00 562.82 3,687
Jun 19, 2024 565.00 570.00 562.50 564.61 564.43 463
Jun 18, 2024 572.00 578.00 563.50 564.90 564.72 13,132
Jun 17, 2024 564.77 575.00 560.07 573.31 573.13 75,122
Jun 14, 2024 564.00 567.00 558.00 560.06 559.88 31,800
Jun 13, 2024 572.00 572.00 560.00 564.11 563.93 36,195
Jun 12, 2024 575.00 591.81 571.50 577.50 577.31 3,138
Jun 11, 2024 566.00 575.00 562.00 571.98 571.80 3,471
Jun 10, 2024 565.00 568.96 560.04 563.14 562.96 11,019
Jun 7, 2024 543.01 564.94 543.01 564.42 564.24 5,253
Jun 6, 2024 536.73 549.96 530.50 544.81 544.63 22,156
Jun 5, 2024 539.66 541.99 530.00 539.43 539.26 30,755
Jun 4, 2024 545.00 549.99 530.11 537.29 537.12 22,064
Jun 3, 2024 530.01 540.00 527.68 535.24 535.07 7,378
May 31, 2024 512.78 526.98 510.00 519.34 519.17 24,052
May 30, 2024 510.01 515.96 510.01 510.23 510.07 7,928
May 29, 2024 517.03 517.63 510.01 510.93 510.77 5,216
May 28, 2024 515.66 524.04 511.01 521.89 521.72 3,439
May 27, 2024 516.00 517.00 516.00 517.00 516.83 130
May 24, 2024 510.96 519.99 510.96 513.00 512.83 3,826
May 23, 2024 516.13 516.13 500.83 503.60 503.44 10,527
May 22, 2024 535.00 535.00 518.80 520.03 519.86 19,010
May 21, 2024 530.00 530.00 526.00 527.18 527.01 3,093
May 20, 2024 531.00 537.98 528.83 530.07 529.90 1,675
May 17, 2024 529.00 537.99 524.51 530.99 530.82 3,741
May 16, 2024 527.00 536.00 527.00 534.99 534.82 10,413
May 15, 2024 524.45 524.45 516.18 519.01 518.84 1,921
May 14, 2024 517.95 529.99 516.96 521.85 521.68 5,305
May 13, 2024 513.50 522.80 510.01 511.30 511.14 9,718
May 10, 2024 508.00 512.14 502.00 503.57 503.41 2,568
May 9, 2024 515.78 515.78 504.14 506.69 506.53 6,926
May 8, 2024 515.78 515.78 503.00 508.65 508.49 127,086
May 7, 2024 523.99 529.30 518.00 519.51 519.34 3,354
May 6, 2024 0.13 Dividend
May 6, 2024 540.00 540.00 519.11 521.16 520.99 10,073
May 3, 2024 523.50 529.89 522.00 524.55 524.26 5,335
May 2, 2024 525.00 528.89 510.58 516.84 516.55 7,086
Apr 30, 2024 538.97 538.97 522.22 525.18 524.89 25,216
Apr 29, 2024 546.00 546.00 532.00 532.29 531.99 6,949
Apr 26, 2024 580.00 580.00 525.03 545.84 545.53 16,015
Apr 25, 2024 601.00 608.00 595.01 604.28 603.94 8,353
Apr 24, 2024 596.00 609.99 584.02 589.96 589.63 6,616
Apr 23, 2024 593.98 593.98 582.00 582.28 581.95 2,642
Apr 22, 2024 585.01 593.99 585.00 589.01 588.68 1,303
Apr 19, 2024 599.25 600.00 585.01 586.00 585.67 2,207
Apr 18, 2024 605.06 614.39 595.75 599.25 598.91 7,060
Apr 17, 2024 617.02 619.99 602.04 602.05 601.71 922
Apr 16, 2024 608.98 620.00 608.98 619.94 619.59 1,405
Apr 15, 2024 599.00 619.19 597.01 607.91 607.57 1,756
Apr 12, 2024 600.29 607.95 594.03 596.71 596.38 185,019
Apr 11, 2024 613.00 622.96 612.00 617.00 616.65 166,787
Apr 10, 2024 624.50 628.99 609.02 611.00 610.66 8,504
Apr 9, 2024 619.50 632.58 610.11 627.92 627.57 8,656
Apr 8, 2024 636.00 636.00 620.01 621.81 621.46 12,175
Apr 5, 2024 635.60 644.99 635.60 636.63 636.27 1,627
Apr 4, 2024 670.00 683.69 661.01 661.29 660.92 3,352
Apr 3, 2024 685.00 690.99 667.01 669.50 669.13 8,640
Apr 2, 2024 748.00 748.00 723.00 724.53 724.12 1,056
Apr 1, 2024 724.00 750.00 724.00 741.44 741.02 3,501
Mar 27, 2024 704.90 725.00 704.90 722.27 721.87 4,072
Mar 26, 2024 703.99 704.89 697.90 700.00 699.61 3,518
Mar 25, 2024 715.00 715.00 680.52 698.01 697.62 2,067
Mar 22, 2024 712.66 717.98 708.02 714.93 714.53 7,500
Mar 21, 2024 720.00 725.50 709.00 712.66 712.26 6,657
Mar 20, 2024 718.00 720.00 694.00 705.17 704.78 2,702
Mar 19, 2024 723.31 723.31 700.00 705.02 704.63 1,914
Mar 15, 2024 719.98 729.56 709.63 719.72 719.32 700
Mar 14, 2024 718.83 720.00 712.00 719.98 719.58 441
Mar 13, 2024 754.37 754.37 720.07 722.45 722.05 1,072
Mar 12, 2024 759.00 761.00 753.00 758.17 757.75 3,418
Mar 11, 2024 740.27 759.97 739.01 752.10 751.68 794
Mar 8, 2024 778.03 778.03 740.00 740.27 739.86 17,355
Mar 7, 2024 777.00 782.00 772.96 777.89 777.45 7,128
Mar 6, 2024 734.20 766.00 734.20 757.80 757.38 1,237
Mar 5, 2024 759.99 759.99 724.75 731.22 730.81 9,013
Mar 4, 2024 749.00 790.00 749.00 784.99 784.55 27,410
Mar 1, 2024 741.60 755.00 737.99 754.99 754.57 2,718
Feb 29, 2024 719.99 735.00 719.99 734.86 734.45 10,141
Feb 28, 2024 725.00 725.00 717.70 717.78 717.38 1,728
Feb 27, 2024 730.90 737.97 727.00 730.00 729.59 3,741
Feb 26, 2024 738.01 741.00 734.51 737.98 737.57 1,104
Feb 23, 2024 736.26 745.00 730.01 738.00 737.59 2,182
Feb 22, 2024 760.00 760.00 730.02 736.26 735.85 2,706
Feb 21, 2024 750.00 750.00 736.00 739.00 738.59 675
Feb 20, 2024 760.00 760.00 742.00 759.53 759.10 1,668
Feb 19, 2024 745.01 745.01 744.00 744.00 743.58 24
Feb 16, 2024 755.00 755.00 739.00 742.00 741.58 8,634
Feb 15, 2024 756.00 770.00 755.00 755.00 754.58 13,174
Feb 14, 2024 740.02 756.91 740.02 754.80 754.38 2,361
Feb 13, 2024 745.00 758.33 735.03 735.31 734.90 2,822
Feb 12, 2024 743.00 769.99 743.00 751.28 750.86 6,504
Feb 9, 2024 735.00 742.38 725.91 738.89 738.48 4,179
Feb 8, 2024 728.00 742.39 725.90 731.33 730.92 4,531
Feb 7, 2024 730.00 734.49 722.03 730.71 730.30 8,840
Feb 6, 2024 0.13 Dividend
Feb 6, 2024 731.12 731.12 718.02 727.20 726.79 1,297
Feb 2, 2024 736.33 736.33 714.00 731.12 730.59 3,334
Feb 1, 2024 743.00 745.00 729.00 745.00 744.46 15,665
Jan 31, 2024 730.00 749.00 725.03 745.98 745.43 11,207
Jan 30, 2024 754.00 754.00 736.52 736.62 736.08 23,852
Jan 29, 2024 748.00 754.00 739.00 754.00 753.45 844
Jan 26, 2024 785.00 785.00 743.02 747.92 747.37 171,909
Jan 25, 2024 859.94 863.00 844.00 853.01 852.39 5,702
Jan 24, 2024 839.00 852.00 835.00 847.04 846.42 2,243
Jan 23, 2024 831.00 841.00 821.50 837.46 836.85 53,356
Jan 22, 2024 833.00 834.49 820.00 831.00 830.39 1,069
Jan 19, 2024 797.01 833.30 797.01 827.32 826.72 478
Jan 18, 2024 805.99 816.90 796.81 796.81 796.23 1,031
Jan 17, 2024 800.00 800.00 790.00 796.00 795.42 2,106
Jan 16, 2024 792.02 809.00 792.02 809.00 808.41 1,675
Jan 15, 2024 799.98 799.98 799.98 799.98 799.40 6
Jan 12, 2024 795.00 799.98 786.01 798.00 797.42 10,126
Jan 11, 2024 806.28 814.99 795.00 802.01 801.42 7,375
Jan 10, 2024 814.89 818.96 796.81 806.28 805.69 1,767
Jan 9, 2024 820.00 823.98 800.01 814.89 814.29 1,263
Jan 8, 2024 813.00 820.01 813.00 820.00 819.40 195
Jan 5, 2024 797.00 805.01 785.01 785.01 784.44 302
Jan 4, 2024 790.00 802.00 788.04 798.00 797.42 1,054
Jan 3, 2024 809.32 818.99 809.00 810.00 809.41 184
Jan 2, 2024 855.38 855.38 809.32 809.32 808.73 1,097
Dec 29, 2023 836.41 855.38 836.41 855.38 854.75 3,591
Dec 28, 2023 860.00 860.00 850.83 857.09 856.46 40,053
Dec 27, 2023 857.11 868.98 853.01 854.22 853.60 1,273
Dec 26, 2023 828.50 857.00 828.50 856.61 855.98 42,287
Dec 22, 2023 803.96 818.00 803.96 815.00 814.40 5,963
Dec 21, 2023 787.00 803.96 787.00 803.96 803.37 1,653
Dec 20, 2023 798.20 799.00 780.00 783.20 782.63 11,590
Dec 19, 2023 792.00 794.90 792.00 794.90 794.32 621
Dec 18, 2023 794.70 794.70 785.90 789.00 788.42 2,305
Dec 15, 2023 800.00 812.00 790.02 794.70 794.12 3,207
Dec 14, 2023 770.00 813.00 762.99 762.99 762.43 1,700
Dec 13, 2023 771.02 771.02 760.00 768.26 767.70 584
Dec 11, 2023 764.00 779.97 764.00 771.02 770.46 3,352
Dec 8, 2023 740.00 744.99 740.00 742.00 741.46 146
Dec 7, 2023 710.00 745.00 710.00 745.00 744.46 703
Dec 6, 2023 725.00 725.00 720.01 720.01 719.48 100
Dec 5, 2023 736.01 736.01 728.00 728.00 727.47 396
Dec 4, 2023 740.01 740.01 736.00 736.00 735.46 1,133
Dec 1, 2023 774.99 774.99 748.99 751.20 750.65 443
Nov 30, 2023 781.85 781.85 772.55 775.00 774.43 3,628
Nov 29, 2023 773.20 780.00 767.90 779.00 778.43 3,440
Nov 28, 2023 750.00 760.00 750.00 756.00 755.45 5,859
Nov 27, 2023 744.26 762.92 744.26 760.00 759.44 1,080
Nov 24, 2023 749.80 749.80 744.26 744.26 743.72 67
Nov 23, 2023 749.99 749.99 749.99 749.99 749.44 21
Nov 22, 2023 757.22 762.00 749.99 749.99 749.44 6,824
Nov 21, 2023 750.00 762.90 750.00 750.00 749.45 2,390
Nov 17, 2023 750.00 750.00 737.00 750.00 749.45 2,856
Nov 16, 2023 706.00 746.00 706.00 746.00 745.45 3,589
Nov 15, 2023 690.00 706.24 690.00 706.00 705.48 5,501
Nov 14, 2023 675.00 685.00 674.70 685.00 684.50 1,811
Nov 13, 2023 669.66 675.00 669.66 674.99 674.50 1,366
Nov 10, 2023 680.00 684.99 680.00 684.00 683.50 473
Nov 9, 2023 672.00 673.01 672.00 673.01 672.52 1,291
Nov 8, 2023 678.99 678.99 661.03 666.00 665.51 6,988
Nov 7, 2023 665.00 680.49 665.00 679.99 679.49 559
Nov 6, 2023 0.13 Dividend
Nov 6, 2023 660.01 668.00 660.01 667.00 666.51 351
Nov 3, 2023 662.00 668.00 655.01 667.00 666.39 501
Nov 1, 2023 650.00 666.00 650.00 662.00 661.39 1,110

Related Tickers