Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 468.00
+56.00 (13.59%)
At close: Oct 31, 2025
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 430.00 | 480.00 | 430.00 | 468.00 | 468.00 | 13.59% | 18,063 |
| Oct 30, 2025 | 379.00 | 432.00 | 379.00 | 412.00 | 412.00 | 13.50% | 27,305 |
| Oct 29, 2025 | 345.00 | 370.00 | 345.00 | 363.00 | 363.00 | 7.56% | 107,011 |
| Oct 28, 2025 | 309.00 | 340.00 | 304.00 | 337.50 | 337.50 | 5.47% | 18,943 |
| Oct 27, 2025 | 320.00 | 380.00 | 315.00 | 320.00 | 320.00 | 6.67% | 7,402 |
| Oct 24, 2025 | 309.00 | 319.00 | 299.00 | 300.00 | 300.00 | 1.69% | 10,863 |
| Oct 23, 2025 | 290.00 | 310.00 | 290.00 | 295.00 | 295.00 | -0.34% | 17,805 |
| Oct 22, 2025 | 300.00 | 315.00 | 295.00 | 296.00 | 296.00 | 2.07% | 5,979 |
| Oct 21, 2025 | 300.00 | 300.00 | 285.00 | 290.00 | 290.00 | -3.17% | 8,790 |
| Oct 20, 2025 | 296.00 | 304.00 | 295.00 | 299.50 | 299.50 | -3.39% | 315 |
| Oct 17, 2025 | 285.50 | 310.00 | 280.00 | 310.00 | 310.00 | 4.73% | 17,488 |
| Oct 16, 2025 | 296.00 | 315.00 | 295.00 | 296.00 | 296.00 | 2.07% | 18,561 |
| Oct 15, 2025 | 289.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 839 |
| Oct 14, 2025 | 288.00 | 291.00 | 283.00 | 286.00 | 286.00 | -3.38% | 7,484 |
| Oct 13, 2025 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.34% | 9,498 |
| Oct 9, 2025 | 295.00 | 300.00 | 281.00 | 295.00 | 295.00 | 1.72% | 1,436 |
| Oct 8, 2025 | 299.00 | 299.00 | 289.00 | 290.00 | 290.00 | -3.33% | 443 |
| Oct 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 627 |
| Oct 3, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 5,514 |
| Oct 2, 2025 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | - | 3,756 |
| Oct 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | 205 |
| Sep 30, 2025 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 371 |
| Sep 29, 2025 | 300.00 | 300.00 | 291.00 | 300.00 | 300.00 | 3.09% | 307 |
| Sep 26, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 708 |
| Sep 25, 2025 | 315.00 | 315.00 | 290.00 | 290.00 | 290.00 | -3.33% | 467 |
| Sep 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 562 |
| Sep 22, 2025 | 302.00 | 302.00 | 291.00 | 295.00 | 295.00 | 1.20% | 1,739 |
| Sep 19, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -3.64% | 100 |
| Sep 18, 2025 | 310.00 | 310.00 | 293.00 | 302.50 | 302.50 | -2.42% | 1,325 |
| Sep 17, 2025 | 311.00 | 326.00 | 310.00 | 310.00 | 310.00 | -1.12% | 350 |
| Sep 16, 2025 | 320.00 | 336.00 | 313.50 | 313.50 | 313.50 | -3.54% | 780 |
| 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 |