IEB Construcciones S.A. (BCBA:DYCA)
Argentina · Delayed Price · Currency is ARS 1,105.00
0.00 (0.00%)
At close: Oct 3, 2025
IEB Construcciones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 1,285.00 | 1,335.00 | 1,215.00 | 1,250.00 | 1,250.00 | 2.46% | 39,912 |
| Dec 17, 2024 | 1,120.00 | 1,235.00 | 1,120.00 | 1,220.00 | 1,220.00 | 10.41% | 17,783 |
| Dec 16, 2024 | 1,060.00 | 1,150.00 | 1,060.00 | 1,105.00 | 1,105.00 | 5.24% | 29,456 |
| Dec 13, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | -2.33% | 73,618 |
| Dec 12, 2024 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.46% | 34,106 |
| Dec 11, 2024 | 1,055.00 | 1,125.00 | 1,035.00 | 1,080.00 | 1,080.00 | 3.35% | 23,144 |
| Dec 10, 2024 | 1,060.00 | 1,100.00 | 1,015.00 | 1,045.00 | 1,045.00 | -6.28% | 64,223 |
| Dec 9, 2024 | 1,170.00 | 1,230.00 | 1,020.00 | 1,115.00 | 1,115.00 | -5.11% | 36,991 |
| Dec 6, 2024 | 1,105.00 | 1,200.00 | 1,100.00 | 1,175.00 | 1,175.00 | 6.33% | 34,383 |
| Dec 5, 2024 | 1,000.00 | 1,150.00 | 990.00 | 1,105.00 | 1,105.00 | 5.24% | 40,926 |
| Dec 4, 2024 | 990.00 | 1,095.00 | 952.00 | 1,050.00 | 1,050.00 | 1.45% | 45,729 |
| Dec 3, 2024 | 941.00 | 1,100.00 | 941.00 | 1,035.00 | 1,035.00 | 10.11% | 76,213 |
| Dec 2, 2024 | 955.00 | 962.00 | 926.00 | 940.00 | 940.00 | -1.57% | 64,285 |
| Nov 29, 2024 | 1,000.00 | 1,000.00 | 950.00 | 955.00 | 955.00 | 0.10% | 302,277 |
| Nov 28, 2024 | 951.00 | 1,020.00 | 926.00 | 954.00 | 954.00 | 0.32% | 12,946 |
| Nov 27, 2024 | 950.00 | 990.00 | 925.00 | 951.00 | 951.00 | -2.16% | 9,783 |
| Nov 26, 2024 | 970.00 | 1,025.00 | 960.00 | 972.00 | 972.00 | -0.51% | 19,063 |
| Nov 25, 2024 | 1,050.00 | 1,050.00 | 960.00 | 977.00 | 977.00 | -1.61% | 30,665 |
| Nov 22, 2024 | 974.00 | 1,050.00 | 960.00 | 993.00 | 993.00 | 4.64% | 30,860 |
| Nov 21, 2024 | 942.00 | 972.00 | 942.00 | 949.00 | 949.00 | -0.73% | 25,490 |
| Nov 20, 2024 | 950.00 | 995.00 | 924.00 | 956.00 | 956.00 | -3.04% | 31,853 |
| Nov 19, 2024 | 911.00 | 1,065.00 | 911.00 | 986.00 | 986.00 | 3.14% | 61,109 |
| Nov 15, 2024 | 880.00 | 1,050.00 | 860.00 | 956.00 | 956.00 | 12.21% | 57,393 |
| Nov 14, 2024 | 780.00 | 900.00 | 780.00 | 852.00 | 852.00 | 2.77% | 38,859 |
| Nov 13, 2024 | 802.00 | 855.00 | 801.00 | 829.00 | 829.00 | 3.62% | 27,375 |
| Nov 12, 2024 | 817.00 | 817.00 | 786.00 | 800.00 | 800.00 | -2.08% | 71,529 |
| Nov 11, 2024 | 785.00 | 825.00 | 750.00 | 817.00 | 817.00 | 4.74% | 15,252 |
| Nov 8, 2024 | 780.00 | 799.00 | 770.00 | 780.00 | 780.00 | -3.47% | 104,091 |
| Nov 7, 2024 | 804.00 | 840.00 | 790.00 | 808.00 | 808.00 | -4.27% | 116,356 |
| Nov 6, 2024 | 799.00 | 940.00 | 770.00 | 844.00 | 844.00 | 9.18% | 61,527 |
| Nov 5, 2024 | 770.00 | 818.00 | 760.00 | 773.00 | 773.00 | 0.13% | 193,048 |
| Nov 4, 2024 | 800.00 | 888.00 | 770.00 | 772.00 | 772.00 | -4.93% | 56,894 |
| Nov 1, 2024 | 780.00 | 848.00 | 770.00 | 812.00 | 812.00 | 5.45% | 9,731 |
| Oct 31, 2024 | 750.00 | 820.00 | 750.00 | 770.00 | 770.00 | -1.41% | 70,515 |
| Oct 30, 2024 | 770.00 | 859.00 | 770.00 | 781.00 | 781.00 | 1.43% | 11,611 |
| Oct 29, 2024 | 758.00 | 820.00 | 758.00 | 770.00 | 770.00 | 1.72% | 62,709 |
| Oct 28, 2024 | 780.00 | 809.00 | 730.00 | 757.00 | 757.00 | -8.57% | 21,887 |
| Oct 25, 2024 | 770.00 | 900.00 | 740.00 | 828.00 | 828.00 | 6.29% | 20,044 |
| Oct 24, 2024 | 640.00 | 804.00 | 640.00 | 779.00 | 779.00 | 27.70% | 50,499 |
| Oct 23, 2024 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -1.61% | 1,325 |
| Oct 22, 2024 | 610.00 | 630.00 | 580.00 | 620.00 | 620.00 | -4.62% | 2,553 |
| Oct 21, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1.56% | 200 |
| Oct 18, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | 640.00 | -0.62% | 300 |
| Oct 17, 2024 | 640.00 | 650.00 | 640.00 | 644.00 | 644.00 | 2.88% | 2,977 |
| Oct 16, 2024 | 605.00 | 627.00 | 575.00 | 626.00 | 626.00 | -0.16% | 5,904 |
| Oct 15, 2024 | 640.00 | 640.00 | 620.00 | 627.00 | 627.00 | -0.48% | 2,493 |
| Oct 14, 2024 | 630.00 | 650.00 | 600.00 | 630.00 | 630.00 | -1.56% | 6,291 |
| Oct 10, 2024 | 605.00 | 650.00 | 605.00 | 640.00 | 640.00 | -4.19% | 15,137 |
| Oct 9, 2024 | 653.00 | 699.00 | 600.00 | 668.00 | 668.00 | 2.30% | 26,453 |
| Oct 8, 2024 | 548.00 | 670.00 | 548.00 | 653.00 | 653.00 | 19.16% | 20,217 |