Intel Corporation (SNSE:INTC)
Chile
· Delayed Price · Currency is CLP · Price in USD 39.49
0.00 (0.00%)
At close: Dec 3, 2025
Intel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Oct 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.05% | 4,546 |
| Oct 8, 2025 | 37.31 | 37.31 | 37.22 | 37.22 | 37.22 | 10.87% | 536 |
| Oct 7, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - | - |
| Oct 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - | - |
| Oct 3, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - | - |
| Oct 2, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - | - |
| Oct 1, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - | - |
| Sep 30, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 13.99% | 870 |
| Sep 29, 2025 | 34.60 | 34.60 | 34.60 | 29.45 | 29.45 | - | 107 |
| Sep 26, 2025 | 35.28 | 35.28 | 35.28 | 29.45 | 29.45 | - | 120 |
| Sep 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Sep 24, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | - |
| Sep 23, 2025 | 29.58 | 29.58 | 29.58 | 29.45 | 29.45 | - | 100 |
| Sep 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 31.36% | 653 |
| Sep 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 12, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 9, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 3, 2025 | 23.82 | 23.82 | 23.82 | 22.42 | 22.42 | - | 14 |
| Sep 2, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Sep 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 27, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 26, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 20, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 19, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 12, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 8, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 6, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 4, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Aug 1, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 31, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 30, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 29, 2025 | 20.10 | 20.10 | 20.10 | 22.42 | 22.42 | - | 261 |
| Jul 28, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 18, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |
| Jul 11, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - | - |