Intel Corporation (SNSE:INTC)
Chile
· Delayed Price · Currency is CLP · Price in USD 43.86
0.00 (0.00%)
At close: Mar 6, 2026
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Mar 5, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Mar 4, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Mar 3, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Mar 2, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Feb 27, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Feb 26, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Feb 25, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Feb 24, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - | - |
| Feb 23, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -18.08% | 2,000 |
| Feb 20, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 19, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 18, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 17, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 16, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 13, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 12, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 11, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 10, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 9, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 6, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 5, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 4, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 3, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Feb 2, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 30, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 29, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 28, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 27, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 26, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 23, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - | - |
| Jan 22, 2026 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 35.58% | 176 |
| Jan 21, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 20, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 19, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 16, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 15, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 14, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 13, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 12, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 9, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 8, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 7, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 6, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 5, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Jan 2, 2026 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 30, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 29, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 24, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 23, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 22, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 19, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 18, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 17, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 16, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 15, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 12, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 10, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 9, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 3, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 2, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Dec 1, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 28, 2025 | 39.03 | 39.03 | 39.03 | 39.49 | 39.49 | - | 140 |
| Nov 27, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 25, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 24, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 21, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 20, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 19, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 18, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 17, 2025 | 35.62 | 35.62 | 35.62 | 39.49 | 39.49 | - | 84 |
| Nov 14, 2025 | 36.01 | 36.01 | 36.01 | 39.49 | 39.49 | - | 55 |
| Nov 13, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 12, 2025 | 37.94 | 37.94 | 37.94 | 39.49 | 39.49 | - | 220 |
| Nov 11, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 10, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 7, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 6, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 5, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 4, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Nov 3, 2025 | 40.00 | 40.00 | 39.49 | 39.49 | 39.49 | -6.64% | 500 |
| Oct 30, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | - |
| Oct 29, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - | - |
| Oct 28, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 5.17% | 300 |
| Oct 27, 2025 | 39.94 | 39.94 | 39.94 | 40.22 | 40.22 | - | 50 |
| Oct 24, 2025 | 40.22 | 40.22 | 37.94 | 40.22 | 40.22 | 12.98% | 3,060 |
| Oct 23, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Oct 15, 2025 | 36.25 | 36.25 | 36.25 | 35.60 | 35.60 | - | 27 |
| Oct 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -4.30% | 536 |
| Oct 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |