Intel Corporation (BVL:INTC)
Peru
· Delayed Price · Currency is PEN · Price in USD 40.11
-0.21 (-0.52%)
At close: Dec 1, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.92% | 101 |
| Dec 4, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - | 95 |
| Dec 3, 2025 | 43.42 | 43.52 | 43.42 | 43.52 | 43.52 | 1.45% | 1,929 |
| Dec 2, 2025 | 40.77 | 42.90 | 40.77 | 42.90 | 42.90 | 6.96% | 4,186 |
| Dec 1, 2025 | 40.00 | 40.11 | 40.00 | 40.11 | 40.11 | -0.52% | 4,745 |
| Nov 28, 2025 | 39.28 | 40.32 | 39.28 | 40.32 | 40.32 | 9.62% | 3,837 |
| Nov 27, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - | 1 |
| Nov 26, 2025 | 36.40 | 36.78 | 36.40 | 36.78 | 36.78 | 3.17% | 447 |
| Nov 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.42% | 200 |
| Nov 24, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 3.92% | 201 |
| Nov 21, 2025 | 33.21 | 34.16 | 33.21 | 34.16 | 34.16 | -5.77% | 303 |
| Nov 20, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 4.50% | 334 |
| Nov 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - | 14 |
| Nov 18, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.83% | 300 |
| Nov 17, 2025 | 35.53 | 35.53 | 34.98 | 34.98 | 34.98 | -1.74% | 855 |
| Nov 14, 2025 | 34.89 | 35.93 | 34.89 | 35.60 | 35.60 | -1.11% | 921 |
| Nov 13, 2025 | 36.70 | 36.70 | 36.00 | 36.00 | 36.00 | -4.74% | 1,840 |
| Nov 12, 2025 | 37.70 | 37.79 | 37.70 | 37.79 | 37.79 | -1.33% | 494 |
| Nov 11, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 2 |
| Nov 10, 2025 | 39.38 | 39.38 | 38.30 | 38.30 | 38.30 | 2.35% | 171 |
| Nov 7, 2025 | 37.45 | 37.45 | 37.42 | 37.42 | 37.42 | 0.51% | 404 |
| Nov 6, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -2.67% | 710 |
| Nov 5, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 2.00% | 77 |
| Nov 4, 2025 | 37.98 | 37.98 | 37.50 | 37.50 | 37.50 | -6.16% | 199 |
| Nov 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - | 64 |
| Oct 31, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -2.15% | 200 |
| Oct 30, 2025 | 40.95 | 41.20 | 40.84 | 40.84 | 40.84 | -1.35% | 656 |
| Oct 29, 2025 | 41.61 | 41.61 | 41.40 | 41.40 | 41.40 | -0.84% | 760 |
| Oct 28, 2025 | 40.50 | 42.10 | 40.50 | 41.75 | 41.75 | 3.09% | 2,856 |
| Oct 27, 2025 | 39.00 | 40.50 | 39.00 | 40.50 | 40.50 | 5.74% | 917 |
| Oct 24, 2025 | 38.10 | 39.46 | 38.10 | 38.30 | 38.30 | 5.98% | 2,475 |
| Oct 23, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 10 |
| Oct 22, 2025 | 37.69 | 37.69 | 36.04 | 36.14 | 36.14 | -5.29% | 1,584 |
| Oct 21, 2025 | 37.80 | 38.16 | 37.70 | 38.16 | 38.16 | 0.42% | 1,972 |
| Oct 20, 2025 | 38.03 | 38.10 | 38.00 | 38.00 | 38.00 | 2.15% | 445 |
| Oct 17, 2025 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 2.14% | 4,272 |
| Oct 16, 2025 | 36.42 | 37.65 | 36.42 | 36.42 | 36.42 | - | 1,121 |
| Oct 15, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - | 3 |
| Oct 14, 2025 | 35.07 | 36.42 | 35.07 | 36.42 | 36.42 | -0.22% | 2,863 |
| Oct 13, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 24 |
| Oct 10, 2025 | 38.50 | 38.50 | 36.50 | 36.50 | 36.50 | -1.35% | 246 |
| Oct 9, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | - | 259 |
| Oct 7, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 0.90% | 291 |
| Oct 6, 2025 | 37.62 | 37.62 | 36.67 | 36.67 | 36.67 | -0.89% | 1,135 |
| Oct 3, 2025 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | -0.35% | 663 |
| Oct 2, 2025 | 35.60 | 37.13 | 35.60 | 37.13 | 37.13 | 4.42% | 5,615 |
| Oct 1, 2025 | 33.92 | 35.56 | 33.92 | 35.56 | 35.56 | 7.24% | 675 |
| Sep 30, 2025 | 33.50 | 33.50 | 33.16 | 33.16 | 33.16 | -3.04% | 752 |
| Sep 29, 2025 | 34.19 | 34.70 | 33.88 | 34.20 | 34.20 | -4.47% | 3,027 |
| Sep 26, 2025 | 34.50 | 35.96 | 34.50 | 35.80 | 35.80 | 5.67% | 7,440 |
| Sep 25, 2025 | 31.50 | 33.88 | 31.50 | 33.88 | 33.88 | 9.29% | 1,745 |
| Sep 24, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | 5.91% | 2,607 |
| Sep 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.70% | 155 |
| Sep 22, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.90% | 872 |
| Sep 19, 2025 | 30.00 | 30.16 | 29.37 | 29.64 | 29.64 | -7.32% | 29,026 |
| Sep 18, 2025 | 31.00 | 32.20 | 31.00 | 31.98 | 31.98 | 26.85% | 33,623 |
| Sep 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | 12 |
| Sep 16, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.16% | 420 |
| Sep 15, 2025 | 26.00 | 26.00 | 25.20 | 25.25 | 25.25 | 3.48% | 7,265 |
| Sep 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 8 |
| Sep 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 1 |
| Sep 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% | 72 |
| Sep 8, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Sep 5, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.25% | 141 |
| Sep 4, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 12 |
| Sep 3, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - | 1 |
| Sep 2, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -3.56% | 179 |
| Sep 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 15 |
| Aug 29, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | - |
| Aug 27, 2025 | 24.55 | 24.98 | 24.55 | 24.98 | 24.98 | 4.04% | 14,753 |
| Aug 26, 2025 | 24.25 | 24.25 | 24.01 | 24.01 | 24.01 | -4.34% | 490 |
| Aug 25, 2025 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | 2,167 |
| Aug 22, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 5.49% | 5,826 |
| Aug 21, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | -0.21% | 1,454 |
| Aug 20, 2025 | 24.02 | 24.02 | 23.75 | 23.75 | 23.75 | -6.20% | 12,587 |
| Aug 19, 2025 | 25.00 | 25.32 | 25.00 | 25.32 | 25.32 | 6.61% | 2,186 |
| Aug 18, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.75 | -5.38% | 3,457 |
| Aug 15, 2025 | 24.50 | 25.20 | 24.00 | 25.10 | 25.10 | 5.02% | 6,669 |
| Aug 14, 2025 | 22.10 | 23.90 | 22.10 | 23.90 | 23.90 | 8.64% | 5,871 |
| Aug 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.29% | 1,085 |
| Aug 12, 2025 | 21.06 | 21.72 | 21.06 | 21.72 | 21.72 | 10.25% | 16,835 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | 2,175 |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 316 |
| Aug 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.81% | 391 |
| Aug 4, 2025 | 19.46 | 19.55 | 19.46 | 19.55 | 19.55 | -1.26% | 15,580 |
| Aug 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 178 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.46% | 107 |
| Jul 30, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -1.69% | 402 |
| Jul 25, 2025 | 20.71 | 20.71 | 20.65 | 20.65 | 20.65 | -11.14% | 2,575 |
| Jul 24, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 61 |
| Jul 22, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% | 98 |
| Jul 21, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | - |
| Jul 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.09% | 732 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 23 |
| Jul 16, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.46% | 106 |
| Jul 15, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.79% | 154 |
| Jul 14, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - | 14 |