Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,106.29 +540.88 (+0.94%) CMC Crypto 200
1,252.18 -18.56 (-1.46%)
Intel Corporation (INTC.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6,849.00 | 6,850.00 | 6,661.50 | 6,679.00 | 6,679.00 | 28,353 |
| 29 Apr 2024 | 6,930.00 | 6,930.00 | 6,737.50 | 6,858.00 | 6,858.00 | 38,849 |
| 26 Apr 2024 | 7,217.00 | 7,217.00 | 6,741.50 | 6,922.50 | 6,922.50 | 27,559 |
| 25 Apr 2024 | 7,300.00 | 7,635.50 | 7,300.00 | 7,607.00 | 7,607.00 | 23,459 |
| 24 Apr 2024 | 7,495.00 | 7,495.00 | 7,250.00 | 7,290.50 | 7,290.50 | 191,963 |
| 23 Apr 2024 | 7,303.00 | 7,370.00 | 7,223.00 | 7,232.50 | 7,232.50 | 11,403 |
| 22 Apr 2024 | 7,440.00 | 7,440.00 | 7,224.00 | 7,289.00 | 7,289.00 | 9,844 |
| 19 Apr 2024 | 7,450.00 | 7,461.50 | 7,300.00 | 7,332.50 | 7,332.50 | 8,572 |
| 18 Apr 2024 | 7,575.00 | 7,575.00 | 7,383.50 | 7,455.00 | 7,455.00 | 6,518 |
| 17 Apr 2024 | 7,813.50 | 7,813.50 | 7,513.00 | 7,589.50 | 7,589.50 | 9,248 |
| 16 Apr 2024 | 7,735.00 | 7,877.00 | 7,684.00 | 7,802.00 | 7,802.00 | 8,293 |
| 15 Apr 2024 | 7,501.00 | 7,899.00 | 7,501.00 | 7,774.50 | 7,774.50 | 10,902 |
| 12 Apr 2024 | 7,684.50 | 7,692.50 | 7,461.00 | 7,508.00 | 7,508.00 | 11,506 |
| 11 Apr 2024 | 7,760.00 | 7,900.00 | 7,760.00 | 7,870.50 | 7,870.50 | 207 |
| 10 Apr 2024 | 7,977.50 | 7,977.50 | 7,725.00 | 7,760.00 | 7,760.00 | 19,675 |
| 09 Apr 2024 | 7,870.00 | 8,010.00 | 7,700.50 | 7,991.00 | 7,991.00 | 17,247 |
| 08 Apr 2024 | 8,106.00 | 8,250.00 | 7,839.00 | 7,872.50 | 7,872.50 | 14,131 |
| 05 Apr 2024 | 8,300.00 | 8,300.00 | 7,941.00 | 8,096.00 | 8,096.00 | 18,606 |
| 04 Apr 2024 | 8,762.00 | 8,822.00 | 8,359.00 | 8,436.00 | 8,436.00 | 23,351 |
| 03 Apr 2024 | 9,145.00 | 9,199.00 | 8,620.00 | 8,673.50 | 8,673.50 | 24,351 |
| 27 Mar 2024 | 9,253.00 | 9,581.00 | 9,253.00 | 9,496.00 | 9,496.00 | 9,343 |
| 26 Mar 2024 | 9,100.00 | 9,286.50 | 9,056.00 | 9,239.00 | 9,239.00 | 9,699 |
| 25 Mar 2024 | 9,290.00 | 9,290.00 | 8,980.50 | 9,054.50 | 9,054.50 | 8,639 |
| 22 Mar 2024 | 9,400.00 | 9,407.50 | 9,226.50 | 9,320.00 | 9,320.00 | 13,131 |
| 21 Mar 2024 | 9,433.00 | 9,630.00 | 9,282.50 | 9,351.50 | 9,351.50 | 11,006 |
| 20 Mar 2024 | 9,100.00 | 9,306.00 | 9,070.00 | 9,236.00 | 9,236.00 | 8,329 |
| 19 Mar 2024 | 9,145.00 | 9,145.00 | 8,905.00 | 9,074.50 | 9,074.50 | 14,032 |
| 18 Mar 2024 | 9,200.00 | 9,292.50 | 8,900.00 | 9,179.00 | 9,179.00 | 5,843 |
| 15 Mar 2024 | 9,090.00 | 9,234.00 | 9,000.50 | 9,185.50 | 9,185.50 | 9,854 |
| 14 Mar 2024 | 9,100.00 | 9,189.50 | 9,000.00 | 9,093.00 | 9,093.00 | 4,096 |
| 13 Mar 2024 | 9,700.00 | 9,825.00 | 9,114.00 | 9,130.50 | 9,130.50 | 9,594 |
| 12 Mar 2024 | 9,200.00 | 9,938.00 | 9,200.00 | 9,700.00 | 9,700.00 | 8,822 |
| 11 Mar 2024 | 9,290.00 | 9,296.00 | 9,100.00 | 9,187.00 | 9,187.00 | 10,221 |
| 08 Mar 2024 | 9,530.00 | 10,000.00 | 9,139.00 | 9,247.00 | 9,247.00 | 13,580 |
| 07 Mar 2024 | 9,081.00 | 9,567.00 | 9,081.00 | 9,512.00 | 9,512.00 | 9,613 |
| 06 Mar 2024 | 8,980.00 | 9,320.00 | 8,843.50 | 9,059.50 | 9,059.50 | 8,840 |
| 05 Mar 2024 | 9,955.00 | 9,955.00 | 8,909.50 | 8,934.00 | 8,934.00 | 12,220 |
| 04 Mar 2024 | 9,900.00 | 9,925.00 | 9,284.00 | 9,907.00 | 9,907.00 | 14,359 |
| 01 Mar 2024 | 9,297.00 | 9,741.00 | 9,180.00 | 9,612.50 | 9,612.50 | 18,863 |
| 29 Feb 2024 | 8,970.00 | 9,290.50 | 8,970.00 | 9,174.50 | 9,174.50 | 9,428 |
| 28 Feb 2024 | 9,317.00 | 9,400.00 | 8,962.50 | 8,986.50 | 8,986.50 | 6,846 |
| 27 Feb 2024 | 9,450.00 | 9,500.00 | 9,283.50 | 9,318.00 | 9,318.00 | 5,123 |
| 26 Feb 2024 | 9,655.00 | 10,167.50 | 9,374.00 | 9,451.00 | 9,451.00 | 7,845 |
| 23 Feb 2024 | 9,500.00 | 9,675.50 | 9,284.00 | 9,655.00 | 9,655.00 | 8,845 |
| 22 Feb 2024 | 9,850.00 | 10,100.00 | 9,336.00 | 9,445.00 | 9,445.00 | 11,886 |
| 21 Feb 2024 | 10,037.00 | 10,101.50 | 9,613.00 | 9,626.00 | 9,626.00 | 10,548 |
| 20 Feb 2024 | 9,836.00 | 10,500.00 | 9,750.00 | 10,034.50 | 10,034.50 | 10,474 |
| 19 Feb 2024 | 9,715.00 | 10,000.00 | 9,377.00 | 9,830.00 | 9,830.00 | 6,092 |
| 16 Feb 2024 | 10,350.00 | 10,350.00 | 9,550.00 | 9,709.50 | 9,709.50 | 12,474 |
| 15 Feb 2024 | 10,572.00 | 11,000.00 | 10,215.00 | 10,352.50 | 10,352.50 | 20,397 |
| 14 Feb 2024 | 10,921.00 | 10,921.00 | 10,236.00 | 10,351.50 | 10,351.50 | 12,497 |
| 09 Feb 2024 | 10,502.00 | 10,968.00 | 10,502.00 | 10,706.50 | 10,706.50 | 11,535 |
| 08 Feb 2024 | 10,800.00 | 10,958.50 | 10,584.00 | 10,672.50 | 10,672.50 | 12,504 |
| 07 Feb 2024 | 10,700.00 | 11,013.00 | 10,657.50 | 10,853.00 | 10,853.00 | 10,837 |
| 06 Feb 2024 | 11,190.00 | 11,190.00 | 10,626.50 | 10,702.50 | 10,702.50 | 16,957 |
| 06 Feb 2024 | 0.025 Dividend | |||||
| 05 Feb 2024 | 10,965.00 | 11,214.00 | 10,920.00 | 11,074.50 | 11,074.47 | 17,292 |
| 02 Feb 2024 | 11,213.00 | 11,262.00 | 10,760.00 | 10,965.50 | 10,965.48 | 16,142 |
| 01 Feb 2024 | 11,095.00 | 11,240.00 | 10,659.00 | 11,214.50 | 11,214.47 | 10,705 |
| 31 Jan 2024 | 10,961.00 | 10,961.00 | 10,501.00 | 10,814.50 | 10,814.48 | 26,122 |
| 30 Jan 2024 | 10,900.00 | 11,247.00 | 10,803.00 | 10,936.50 | 10,936.48 | 13,136 |
| 29 Jan 2024 | 10,850.00 | 11,069.50 | 10,700.00 | 10,993.50 | 10,993.48 | 37,925 |
| 26 Jan 2024 | 12,048.50 | 12,048.50 | 10,727.50 | 10,855.00 | 10,854.98 | 72,144 |
| 25 Jan 2024 | 13,200.00 | 13,335.50 | 12,575.50 | 12,682.50 | 12,682.47 | 16,021 |
| 24 Jan 2024 | 12,800.00 | 13,200.00 | 12,315.00 | 12,871.50 | 12,871.47 | 6,919 |
| 23 Jan 2024 | 12,890.00 | 12,907.00 | 12,172.50 | 12,455.00 | 12,454.97 | 10,176 |
| 22 Jan 2024 | 12,900.00 | 13,449.00 | 12,352.00 | 12,606.50 | 12,606.47 | 26,139 |
| 19 Jan 2024 | 12,005.00 | 12,773.00 | 11,926.50 | 12,685.00 | 12,684.97 | 24,105 |
| 18 Jan 2024 | 11,900.00 | 12,472.00 | 11,777.00 | 11,996.50 | 11,996.47 | 8,785 |
| 17 Jan 2024 | 11,300.00 | 11,867.50 | 11,000.00 | 11,739.50 | 11,739.47 | 11,447 |
| 16 Jan 2024 | 11,098.00 | 11,449.50 | 10,771.00 | 11,386.50 | 11,386.47 | 8,865 |
| 15 Jan 2024 | 10,713.00 | 11,200.00 | 10,713.00 | 11,074.00 | 11,073.97 | 3,007 |
| 12 Jan 2024 | 11,330.00 | 11,600.00 | 10,454.50 | 10,707.50 | 10,707.48 | 8,932 |
| 11 Jan 2024 | 11,320.00 | 11,500.00 | 10,820.00 | 11,137.00 | 11,136.97 | 6,070 |
| 10 Jan 2024 | 11,657.00 | 11,750.00 | 11,200.00 | 11,287.00 | 11,286.97 | 13,047 |
| 09 Jan 2024 | 11,500.00 | 11,947.50 | 11,480.00 | 11,524.00 | 11,523.97 | 12,808 |
| 08 Jan 2024 | 10,800.00 | 11,800.00 | 10,703.50 | 11,637.00 | 11,636.97 | 15,962 |
| 05 Jan 2024 | 10,180.00 | 10,920.00 | 10,012.00 | 10,660.50 | 10,660.48 | 11,111 |
| 04 Jan 2024 | 9,870.00 | 10,196.00 | 9,447.50 | 10,192.50 | 10,192.48 | 15,387 |
| 03 Jan 2024 | 9,500.00 | 9,900.00 | 9,273.00 | 9,893.50 | 9,893.48 | 14,909 |
| 02 Jan 2024 | 9,802.00 | 9,940.00 | 9,273.00 | 9,525.00 | 9,524.98 | 14,422 |
| 29 Dec 2023 | 9,521.00 | 9,988.00 | 9,300.00 | 9,802.50 | 9,802.48 | 5,512 |
| 28 Dec 2023 | 8,860.00 | 9,566.50 | 8,749.00 | 9,504.50 | 9,504.48 | 20,146 |
| 27 Dec 2023 | 9,071.00 | 9,399.00 | 8,780.00 | 8,859.50 | 8,859.48 | 14,613 |
| 26 Dec 2023 | 9,101.00 | 9,400.00 | 8,953.00 | 9,071.00 | 9,070.98 | 22,267 |
| 22 Dec 2023 | 8,902.00 | 9,180.00 | 8,871.00 | 8,980.50 | 8,980.48 | 2,220 |
| 21 Dec 2023 | 8,654.00 | 8,986.50 | 8,500.00 | 8,902.00 | 8,901.98 | 16,090 |
| 20 Dec 2023 | 8,770.00 | 8,987.50 | 8,637.00 | 8,654.00 | 8,653.98 | 4,411 |
| 19 Dec 2023 | 8,700.00 | 8,971.00 | 8,401.50 | 8,770.00 | 8,769.98 | 6,491 |
| 18 Dec 2023 | 9,150.00 | 9,262.50 | 8,555.00 | 8,692.50 | 8,692.48 | 9,774 |
| 15 Dec 2023 | 9,171.00 | 9,542.00 | 9,016.00 | 9,100.00 | 9,099.98 | 12,546 |
| 14 Dec 2023 | 9,000.00 | 9,369.00 | 8,951.00 | 9,170.00 | 9,169.98 | 15,241 |
| 13 Dec 2023 | 9,200.00 | 10,000.00 | 8,350.50 | 9,007.00 | 9,006.98 | 11,570 |
| 12 Dec 2023 | 9,290.00 | 9,290.00 | 8,814.00 | 9,102.00 | 9,101.98 | 12,249 |
| 11 Dec 2023 | 8,411.50 | 9,396.00 | 8,205.00 | 8,915.50 | 8,915.48 | 8,872 |
| 07 Dec 2023 | 7,900.00 | 8,532.00 | 7,600.00 | 8,411.50 | 8,411.48 | 11,051 |
| 06 Dec 2023 | 7,700.00 | 7,900.00 | 7,557.00 | 7,746.50 | 7,746.48 | 13,281 |
| 05 Dec 2023 | 7,420.00 | 7,875.50 | 7,280.00 | 7,592.50 | 7,592.48 | 8,307 |
| 04 Dec 2023 | 7,900.00 | 8,001.00 | 7,315.50 | 7,429.00 | 7,428.98 | 9,752 |
| 01 Dec 2023 | 7,525.00 | 7,995.50 | 7,335.00 | 7,877.00 | 7,876.98 | 8,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.