IEB Construcciones S.A. (BCBA:IEB)
Argentina · Delayed Price · Currency is ARS 940.00
-40.00 (-4.08%)
At close: May 22, 2026
IEB Construcciones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 985.00 | 985.00 | 932.50 | 940.00 | 940.00 | -4.08% | 4,499 |
| May 21, 2026 | 987.50 | 987.50 | 952.50 | 980.00 | 980.00 | 0.77% | 491 |
| May 20, 2026 | 950.00 | 992.50 | 945.00 | 972.50 | 972.50 | 1.30% | 5,954 |
| May 19, 2026 | 950.00 | 992.50 | 950.00 | 960.00 | 960.00 | -2.29% | 2,311 |
| May 18, 2026 | 1,005.00 | 1,005.00 | 950.00 | 982.50 | 982.50 | 0.26% | 6,549 |
| May 15, 2026 | 940.00 | 995.00 | 890.00 | 980.00 | 980.00 | 3.16% | 118,342 |
| May 14, 2026 | 920.00 | 957.50 | 880.00 | 950.00 | 950.00 | 5.26% | 731,153 |
| May 13, 2026 | 947.50 | 955.00 | 875.00 | 902.50 | 902.50 | -4.50% | 67,181 |
| May 12, 2026 | 982.50 | 982.50 | 940.00 | 945.00 | 945.00 | -1.56% | 12,062 |
| May 11, 2026 | 940.00 | 975.00 | 910.00 | 960.00 | 960.00 | 2.13% | 1,927 |
| May 8, 2026 | 950.00 | 970.00 | 915.00 | 940.00 | 940.00 | - | 296,620 |
| May 7, 2026 | 980.00 | 1,035.00 | 935.00 | 940.00 | 940.00 | -1.57% | 261,946 |
| May 6, 2026 | 962.50 | 967.50 | 927.50 | 955.00 | 955.00 | 1.60% | 4,212 |
| May 5, 2026 | 970.00 | 1,000.00 | 905.00 | 940.00 | 940.00 | -1.83% | 21,717 |
| May 4, 2026 | 945.00 | 1,015.00 | 910.00 | 957.50 | 957.50 | 4.64% | 12,273 |
| Apr 30, 2026 | 905.00 | 965.00 | 900.00 | 915.00 | 915.00 | 0.55% | 132,727 |
| Apr 29, 2026 | 935.00 | 940.00 | 902.50 | 910.00 | 910.00 | - | 158,509 |
| Apr 28, 2026 | 927.50 | 927.50 | 902.50 | 910.00 | 910.00 | - | 555,730 |
| Apr 27, 2026 | 935.00 | 935.00 | 875.00 | 910.00 | 910.00 | - | 340,234 |
| Apr 24, 2026 | 910.00 | 930.00 | 907.50 | 910.00 | 910.00 | - | 292,800 |
| Apr 23, 2026 | 912.50 | 930.00 | 910.00 | 910.00 | 910.00 | 0.55% | 38,636 |
| Apr 22, 2026 | 902.50 | 915.00 | 890.00 | 905.00 | 905.00 | 0.28% | 57,288 |
| Apr 21, 2026 | 890.00 | 920.00 | 890.00 | 902.50 | 902.50 | - | 3,121 |
| Apr 20, 2026 | 937.50 | 937.50 | 892.50 | 902.50 | 902.50 | -2.96% | 46,741 |
| Apr 17, 2026 | 927.50 | 930.00 | 890.00 | 930.00 | 930.00 | - | 23,850 |
| Apr 16, 2026 | 925.00 | 940.00 | 890.00 | 930.00 | 930.00 | 1.09% | 10,006 |
| Apr 15, 2026 | 935.00 | 935.00 | 877.50 | 920.00 | 920.00 | - | 12,235 |
| Apr 14, 2026 | 930.00 | 930.00 | 870.00 | 920.00 | 920.00 | 1.66% | 18,733 |
| Apr 13, 2026 | 945.00 | 945.00 | 880.00 | 905.00 | 905.00 | -1.63% | 79,796 |
| Apr 10, 2026 | 900.00 | 932.50 | 900.00 | 920.00 | 920.00 | 2.22% | 9,846 |
| Apr 9, 2026 | 920.00 | 942.50 | 885.00 | 900.00 | 900.00 | -1.37% | 13,549 |
| Apr 8, 2026 | 917.50 | 920.00 | 887.50 | 912.50 | 912.50 | 1.67% | 58,998 |
| Apr 7, 2026 | 895.00 | 917.50 | 875.00 | 897.50 | 897.50 | -1.37% | 37,157 |
| Apr 6, 2026 | 910.00 | 940.00 | 890.00 | 910.00 | 910.00 | 1.96% | 8,901 |
| Apr 1, 2026 | 900.00 | 950.00 | 820.00 | 892.50 | 892.50 | -0.83% | 28,258 |
| Mar 31, 2026 | 860.00 | 927.50 | 845.00 | 900.00 | 900.00 | 2.86% | 22,060 |
| Mar 30, 2026 | 845.00 | 890.00 | 805.00 | 875.00 | 875.00 | 4.79% | 43,870 |
| Mar 27, 2026 | 855.00 | 897.50 | 835.00 | 835.00 | 835.00 | -1.47% | 12,781 |
| Mar 26, 2026 | 875.00 | 875.00 | 825.00 | 847.50 | 847.50 | -3.97% | 11,473 |
| Mar 25, 2026 | 865.00 | 895.00 | 845.00 | 882.50 | 882.50 | 0.28% | 3,385 |
| Mar 23, 2026 | 865.00 | 880.00 | 855.00 | 880.00 | 880.00 | 2.33% | 461 |
| Mar 20, 2026 | 880.00 | 925.00 | 820.00 | 860.00 | 860.00 | -2.55% | 34,307 |
| Mar 19, 2026 | 930.00 | 930.00 | 847.50 | 882.50 | 882.50 | -2.49% | 13,855 |
| Mar 18, 2026 | 880.00 | 950.00 | 880.00 | 905.00 | 905.00 | 2.55% | 8,423 |
| Mar 17, 2026 | 885.00 | 930.00 | 875.00 | 882.50 | 882.50 | -1.94% | 10,191 |
| Mar 16, 2026 | 915.00 | 915.00 | 865.00 | 900.00 | 900.00 | - | 35,579 |
| Mar 13, 2026 | 920.00 | 935.00 | 880.00 | 900.00 | 900.00 | 0.28% | 20,540 |
| Mar 12, 2026 | 920.00 | 920.00 | 875.00 | 897.50 | 897.50 | -1.37% | 3,477 |
| Mar 11, 2026 | 885.00 | 940.00 | 885.00 | 910.00 | 910.00 | 2.25% | 13,016 |
| Mar 10, 2026 | 895.00 | 920.00 | 845.00 | 890.00 | 890.00 | 2.01% | 10,644 |