Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 328.00
-7.00 (-2.09%)
At close: Mar 2, 2026
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 341.00 | 341.00 | 320.00 | 335.00 | 335.00 | -1.62% | 975 |
| Feb 26, 2026 | 340.00 | 341.00 | 332.00 | 340.50 | 340.50 | -2.71% | 1,073 |
| Feb 25, 2026 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.45% | 1,718 |
| Feb 24, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | -1.43% | 468 |
| Feb 20, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1.45% | 298 |
| Feb 19, 2026 | 330.00 | 345.00 | 330.00 | 345.00 | 345.00 | 4.55% | 7,003 |
| Feb 18, 2026 | 337.00 | 338.00 | 330.00 | 330.00 | 330.00 | -4.35% | 1,979 |
| Feb 13, 2026 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | -2.13% | 2,880 |
| Feb 12, 2026 | 369.00 | 369.00 | 350.00 | 352.50 | 352.50 | -2.08% | 709 |
| Feb 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.37% | 1,119 |
| Feb 10, 2026 | 362.00 | 367.00 | 354.00 | 365.00 | 365.00 | -2.67% | 6,813 |
| Feb 9, 2026 | 353.00 | 375.00 | 353.00 | 375.00 | 375.00 | 7.14% | 1,215 |
| Feb 5, 2026 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.78% | 1,008 |
| Feb 4, 2026 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | - | 5,303 |
| Feb 3, 2026 | 360.00 | 365.00 | 360.00 | 360.00 | 360.00 | -2.83% | 3,629 |
| Feb 2, 2026 | 383.50 | 385.00 | 370.00 | 370.50 | 370.50 | -0.27% | 1,657 |
| Jan 30, 2026 | 375.00 | 380.00 | 368.00 | 371.50 | 371.50 | -4.50% | 4,699 |
| Jan 29, 2026 | 390.00 | 390.00 | 385.00 | 389.00 | 389.00 | -1.39% | 1,413 |
| Jan 28, 2026 | 385.00 | 394.50 | 372.00 | 394.50 | 394.50 | -0.50% | 2,183 |
| Jan 27, 2026 | 376.00 | 400.00 | 376.00 | 396.50 | 396.50 | 5.45% | 3,685 |
| Jan 26, 2026 | 370.00 | 376.00 | 361.00 | 376.00 | 376.00 | -2.08% | 824 |
| Jan 23, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 3.23% | 407 |
| Jan 22, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | 733 |
| Jan 21, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.21% | 50 |
| Jan 20, 2026 | 355.00 | 360.00 | 351.00 | 358.50 | 358.50 | 2.14% | 636 |
| Jan 19, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.68% | 321 |
| Jan 16, 2026 | 360.00 | 365.00 | 356.00 | 357.00 | 357.00 | -0.83% | 1,202 |
| Jan 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 50 |
| Jan 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | 776 |
| Jan 13, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 528 |
| Jan 12, 2026 | 375.00 | 375.00 | 362.00 | 362.00 | 362.00 | -3.47% | 1,443 |
| Jan 9, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 98 |
| Jan 8, 2026 | 375.00 | 375.00 | 366.00 | 375.00 | 375.00 | - | 150 |
| Jan 7, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | 50 |
| Jan 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.15% | 660 |
| Jan 5, 2026 | 366.00 | 380.00 | 360.00 | 372.00 | 372.00 | -0.13% | 1,685 |
| Jan 2, 2026 | 382.00 | 382.00 | 370.00 | 372.50 | 372.50 | -2.61% | 947 |
| Dec 30, 2025 | 386.00 | 390.50 | 378.00 | 382.50 | 382.50 | -3.04% | 911 |
| Dec 29, 2025 | 400.00 | 404.00 | 390.00 | 394.50 | 394.50 | 2.07% | 3,182 |
| Dec 26, 2025 | 394.00 | 394.00 | 385.50 | 386.50 | 386.50 | 0.26% | 349 |
| Dec 24, 2025 | 376.00 | 387.00 | 376.00 | 385.50 | 385.50 | -0.64% | 314 |
| Dec 23, 2025 | 384.00 | 388.00 | 373.00 | 388.00 | 388.00 | - | 2,344 |
| Dec 22, 2025 | 410.00 | 410.00 | 385.00 | 388.00 | 388.00 | -2.02% | 4,091 |
| Dec 19, 2025 | 384.00 | 396.00 | 384.00 | 396.00 | 396.00 | 3.13% | 487 |
| Dec 17, 2025 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | -1.54% | 1,182 |
| Dec 16, 2025 | 393.50 | 393.50 | 383.00 | 390.00 | 390.00 | -0.89% | 2,433 |
| Dec 15, 2025 | 390.00 | 398.00 | 390.00 | 393.50 | 393.50 | 0.64% | 719 |
| Dec 12, 2025 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.01% | 3,216 |
| Dec 11, 2025 | 400.00 | 407.00 | 382.00 | 395.00 | 395.00 | -1.25% | 12,100 |
| Dec 10, 2025 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | -0.74% | 8,132 |