Intel Corporation (BVL:INTC)
Peru
· Delayed Price · Currency is PEN · Price in USD 83.30
+2.30 (2.84%)
At close: Apr 27, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 82.54 | 83.30 | 82.54 | 83.30 | 83.30 | 2.84% | 615 |
| Apr 24, 2026 | 82.50 | 82.50 | 79.60 | 81.00 | 81.00 | 21.80% | 2,932 |
| Apr 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.07% | 9,924 |
| Apr 22, 2026 | 65.76 | 65.98 | 65.15 | 65.15 | 65.15 | -0.06% | 554 |
| Apr 21, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - | - |
| Apr 20, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | -4.13% | 83 |
| Apr 17, 2026 | 69.10 | 69.38 | 68.00 | 68.00 | 68.00 | 4.62% | 1,431 |
| Apr 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 4 |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 117 |
| Apr 14, 2026 | 62.69 | 63.00 | 62.57 | 63.00 | 63.00 | -2.33% | 1,064 |
| Apr 13, 2026 | 64.50 | 64.89 | 64.50 | 64.50 | 64.50 | 2.87% | 996 |
| Apr 10, 2026 | 62.00 | 62.73 | 62.00 | 62.70 | 62.70 | 1.46% | 1,084 |
| Apr 9, 2026 | 60.00 | 61.80 | 60.00 | 61.80 | 61.80 | 5.37% | 2,681 |
| Apr 8, 2026 | 54.20 | 59.00 | 54.20 | 58.65 | 58.65 | 12.79% | 6,911 |
| Apr 7, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.56% | 440 |
| Apr 6, 2026 | 50.45 | 50.70 | 50.30 | 50.70 | 50.70 | 5.41% | 4,280 |
| Apr 1, 2026 | 48.35 | 48.39 | 48.05 | 48.10 | 48.10 | 16.13% | 2,666 |
| Mar 31, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - | - |
| Mar 30, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -6.75% | 139 |
| Mar 27, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | - |
| Mar 26, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | 16 |
| Mar 25, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | 33 |
| Mar 24, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | 12 |
| Mar 23, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - | - |
| Mar 20, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.83% | 63 |
| Mar 19, 2026 | 44.04 | 45.25 | 44.04 | 45.25 | 45.25 | 2.01% | 115 |
| Mar 18, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | 1 |
| Mar 17, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -3.63% | 150 |
| Mar 16, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 6 |
| Mar 13, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 1 |
| Mar 12, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.73% | 303 |
| Mar 11, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - | 34 |
| Mar 10, 2026 | 47.00 | 47.00 | 46.84 | 46.84 | 46.84 | 5.59% | 116 |
| Mar 9, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | 7 |
| Mar 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | - |
| Mar 5, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | 11 |
| Mar 4, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 2.31% | 105 |
| Mar 3, 2026 | 43.43 | 43.43 | 43.36 | 43.36 | 43.36 | -3.64% | 368 |
| Mar 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | 162 |
| Feb 27, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 0.24% | 274 |
| Feb 26, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -2.73% | 338 |
| Feb 25, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.19% | 54 |
| Feb 24, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 4.54% | 240 |
| Feb 23, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 2.82% | 111 |
| Feb 20, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | -2.42% | 333 |
| Feb 19, 2026 | 45.00 | 45.00 | 44.30 | 44.30 | 44.30 | -4.65% | 398 |
| Feb 18, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - | 1 |
| Feb 17, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.92% | 376 |
| Feb 16, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - | - |
| Feb 13, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - | 417 |
| Feb 12, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - | 48 |
| Feb 11, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.79% | 133 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.89% | 1,015 |
| Feb 9, 2026 | 50.46 | 50.48 | 50.46 | 50.48 | 50.48 | 1.22% | 219 |
| Feb 6, 2026 | 50.67 | 50.67 | 49.66 | 49.87 | 49.87 | 2.82% | 289 |
| Feb 5, 2026 | 48.31 | 48.50 | 46.70 | 48.50 | 48.50 | 2.43% | 1,226 |
| Feb 4, 2026 | 47.35 | 48.00 | 47.35 | 47.35 | 47.35 | -5.09% | 592 |
| Feb 3, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 1.82% | 102 |
| Feb 2, 2026 | 49.04 | 49.04 | 49.00 | 49.00 | 49.00 | 4.37% | 1,117 |
| Jan 30, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - | 9 |
| Jan 29, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 7.19% | 545 |
| Jan 28, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 16 |
| Jan 27, 2026 | 43.99 | 43.99 | 43.80 | 43.80 | 43.80 | 3.47% | 580 |
| Jan 26, 2026 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | -5.93% | 453 |
| Jan 23, 2026 | 46.47 | 46.47 | 45.00 | 45.00 | 45.00 | -16.93% | 2,073 |
| Jan 22, 2026 | 53.76 | 54.17 | 53.76 | 54.17 | 54.17 | 0.76% | 2,792 |
| Jan 21, 2026 | 51.50 | 53.76 | 51.50 | 53.76 | 53.76 | 8.06% | 1,533 |
| Jan 20, 2026 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | 2.58% | 389 |
| Jan 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 2 |
| Jan 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 1 |
| Jan 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2.89% | 142 |
| Jan 14, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - | 5 |
| Jan 13, 2026 | 47.00 | 47.14 | 47.00 | 47.14 | 47.14 | 5.15% | 1,325 |
| Jan 12, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.36% | 209 |
| Jan 9, 2026 | 43.23 | 45.45 | 43.23 | 45.45 | 45.45 | 5.14% | 5,584 |
| Jan 8, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - | 3 |
| Jan 7, 2026 | 41.06 | 43.50 | 41.06 | 43.23 | 43.23 | 10.56% | 2,595 |
| Jan 6, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 8.40% | 451 |
| Jan 5, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - | 5 |
| Jan 2, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - | 6 |
| Dec 31, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - | - |
| Dec 30, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - | - |
| Dec 29, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 1.32% | 46 |
| Dec 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 1,000 |
| Dec 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.44% | 890 |
| Dec 22, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | 8 |
| Dec 19, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | - |
| Dec 18, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | 1 |
| Dec 17, 2025 | 36.44 | 36.44 | 36.36 | 36.36 | 36.36 | -2.86% | 1,292 |
| Dec 16, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - | 2 |
| Dec 15, 2025 | 39.77 | 39.77 | 37.43 | 37.43 | 37.43 | -5.88% | 1,139 |
| Dec 12, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.05% | 1,129 |
| Dec 11, 2025 | 39.45 | 39.79 | 39.45 | 39.79 | 39.79 | 0.68% | 1,002 |
| Dec 10, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | -6.46% | 117 |
| Dec 5, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -2.92% | 121 |
| 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 |