Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 325.00
+12.50 (4.00%)
At close: Sep 15, 2025
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.00% | 354 |
| Sep 12, 2025 | 325.00 | 325.00 | 311.00 | 312.50 | 312.50 | -1.73% | 753 |
| Sep 11, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 211 |
| Sep 10, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.31% | 595 |
| Sep 9, 2025 | 320.00 | 324.50 | 320.00 | 320.00 | 320.00 | -1.39% | 1,330 |
| Sep 8, 2025 | 339.00 | 339.00 | 320.00 | 324.50 | 324.50 | -7.29% | 738 |
| Sep 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.51% | 520 |
| Sep 4, 2025 | 361.50 | 361.50 | 359.00 | 359.00 | 359.00 | -0.69% | 172 |
| Sep 3, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.96% | 436 |
| Sep 2, 2025 | 361.50 | 365.00 | 361.50 | 365.00 | 365.00 | 0.97% | 1,413 |
| Sep 1, 2025 | 361.00 | 361.50 | 351.00 | 361.50 | 361.50 | 0.14% | 1,049 |
| Aug 29, 2025 | 361.50 | 361.50 | 350.00 | 361.00 | 361.00 | 0.70% | 408 |
| Aug 28, 2025 | 368.00 | 368.00 | 351.00 | 358.50 | 358.50 | -2.58% | 658 |
| Aug 27, 2025 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 2.22% | 587 |
| Aug 26, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 100 |
| Aug 25, 2025 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 2.27% | 2,313 |
| Aug 22, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 136 |
| Aug 21, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.86% | 227 |
| Aug 20, 2025 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 2.49% | 750 |
| Aug 19, 2025 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | -2.04% | 642 |
| Aug 18, 2025 | 371.00 | 375.00 | 358.00 | 368.50 | 368.50 | 0.14% | 2,865 |
| Aug 14, 2025 | 375.00 | 375.00 | 368.00 | 368.00 | 368.00 | -1.87% | 3,470 |
| Aug 13, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 450 |
| Aug 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 800 |
| Aug 11, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 88 |
| Aug 8, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.27% | 183 |
| Aug 7, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | 94 |
| Aug 6, 2025 | 380.00 | 393.00 | 380.00 | 380.00 | 380.00 | 0.26% | 974 |
| Aug 5, 2025 | 366.00 | 380.00 | 366.00 | 379.00 | 379.00 | -1.56% | 836 |
| Aug 4, 2025 | 390.00 | 390.00 | 371.00 | 385.00 | 385.00 | -1.28% | 1,050 |
| Aug 1, 2025 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.50% | 301 |
| Jul 31, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.13% | 350 |
| Jul 30, 2025 | 390.00 | 400.00 | 380.00 | 399.50 | 399.50 | -0.13% | 9,225 |
| Jul 29, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2.56% | 791 |
| Jul 28, 2025 | 378.00 | 400.00 | 378.00 | 390.00 | 390.00 | 0.26% | 16,025 |
| Jul 25, 2025 | 398.00 | 398.00 | 375.50 | 389.00 | 389.00 | -2.63% | 1,417 |
| Jul 23, 2025 | 395.00 | 404.00 | 395.00 | 399.50 | 399.50 | -0.13% | 1,274 |
| Jul 22, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 710 |
| Jul 21, 2025 | 370.00 | 410.00 | 370.00 | 405.00 | 405.00 | 6.02% | 1,589 |
| Jul 18, 2025 | 390.00 | 409.00 | 365.00 | 382.00 | 382.00 | -0.26% | 2,980 |
| Jul 17, 2025 | 365.00 | 383.00 | 365.00 | 383.00 | 383.00 | 3.93% | 857 |
| Jul 16, 2025 | 360.00 | 370.00 | 360.00 | 368.50 | 368.50 | -1.86% | 1,013 |
| Jul 15, 2025 | 375.00 | 378.00 | 369.50 | 375.50 | 375.50 | 1.49% | 900 |
| Jul 14, 2025 | 355.50 | 370.00 | 355.50 | 370.00 | 370.00 | 0.14% | 760 |
| Jul 11, 2025 | 355.50 | 370.00 | 355.50 | 369.50 | 369.50 | 1.23% | 1,981 |
| Jul 10, 2025 | 365.00 | 365.00 | 355.50 | 365.00 | 365.00 | -2.14% | 831 |
| Jul 8, 2025 | 361.00 | 377.00 | 360.00 | 373.00 | 373.00 | 4.63% | 2,549 |
| Jul 7, 2025 | 360.00 | 366.00 | 351.00 | 356.50 | 356.50 | -1.11% | 10,900 |
| Jul 2, 2025 | 359.50 | 370.00 | 359.50 | 360.50 | 360.50 | -2.30% | 2,771 |
| Jul 1, 2025 | 370.00 | 370.00 | 360.00 | 369.00 | 369.00 | -2.89% | 3,629 |