Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 304.50
-11.50 (-3.64%)
At close: Jul 3, 2026
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 324.00 | 324.00 | 291.00 | 304.50 | 304.50 | -3.64% | 8,651 |
| Jul 2, 2026 | 285.00 | 325.00 | 285.00 | 316.00 | 316.00 | 10.88% | 7,685 |
| Jul 1, 2026 | 278.00 | 285.00 | 278.00 | 285.00 | 285.00 | - | 642 |
| Jun 30, 2026 | 282.50 | 285.00 | 282.00 | 285.00 | 285.00 | -0.52% | 4,536 |
| Jun 29, 2026 | 299.00 | 299.00 | 285.00 | 286.50 | 286.50 | 0.53% | 1,551 |
| Jun 26, 2026 | 288.00 | 288.00 | 278.00 | 285.00 | 285.00 | -1.04% | 3,082 |
| Jun 25, 2026 | 286.00 | 289.00 | 275.00 | 288.00 | 288.00 | 2.86% | 3,264 |
| Jun 24, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -3.78% | 12,501 |
| Jun 23, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 928 |
| Jun 22, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -0.34% | 50 |
| Jun 19, 2026 | 309.00 | 309.00 | 287.00 | 292.00 | 292.00 | -2.01% | 16,411 |
| Jun 18, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -0.67% | 5,700 |
| Jun 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | 92 |
| Jun 16, 2026 | 300.00 | 305.00 | 299.00 | 299.00 | 299.00 | 0.17% | 2,003 |
| Jun 12, 2026 | 302.50 | 303.00 | 292.00 | 298.50 | 298.50 | -1.49% | 26,151 |
| Jun 11, 2026 | 310.00 | 312.00 | 301.00 | 303.00 | 303.00 | -0.66% | 33,189 |
| Jun 10, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 500 |
| Jun 9, 2026 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | 0.33% | 1,403 |
| Jun 8, 2026 | 307.00 | 307.00 | 304.00 | 304.00 | 304.00 | 0.33% | 2,991 |
| Jun 5, 2026 | 309.00 | 310.00 | 301.00 | 303.00 | 303.00 | -1.62% | 14,293 |
| Jun 4, 2026 | 308.00 | 311.00 | 308.00 | 308.00 | 308.00 | -0.65% | 1,828 |
| Jun 3, 2026 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | -2.52% | 745 |
| Jun 2, 2026 | 313.00 | 318.00 | 310.00 | 318.00 | 318.00 | -0.63% | 8,768 |
| Jun 1, 2026 | 320.00 | 333.00 | 318.00 | 320.00 | 320.00 | -0.16% | 11,977 |
| May 29, 2026 | 316.00 | 325.00 | 313.00 | 320.50 | 320.50 | 2.40% | 3,174 |
| May 28, 2026 | 319.00 | 320.00 | 310.00 | 313.00 | 313.00 | 0.32% | 3,831 |
| May 27, 2026 | 310.00 | 315.00 | 310.00 | 312.00 | 312.00 | -0.95% | 12,478 |
| May 26, 2026 | 310.00 | 315.00 | 301.00 | 315.00 | 315.00 | 3.79% | 10,387 |
| May 22, 2026 | 300.00 | 310.00 | 290.00 | 303.50 | 303.50 | 0.50% | 2,543 |
| May 21, 2026 | 304.00 | 319.00 | 300.00 | 302.00 | 302.00 | -4.13% | 4,898 |
| May 20, 2026 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 2.27% | 326 |
| May 19, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | 253 |
| May 18, 2026 | 310.00 | 315.00 | 306.00 | 306.00 | 306.00 | -1.29% | 1,431 |
| May 15, 2026 | 310.00 | 310.00 | 305.50 | 310.00 | 310.00 | 1.64% | 6,400 |
| May 14, 2026 | 305.00 | 310.00 | 305.00 | 305.00 | 305.00 | -3.17% | 1,292 |
| May 13, 2026 | 312.00 | 315.00 | 302.00 | 315.00 | 315.00 | 0.96% | 4,887 |
| May 12, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.48% | 3,447 |
| May 11, 2026 | 305.50 | 311.00 | 304.00 | 310.50 | 310.50 | -0.16% | 15,435 |
| May 8, 2026 | 308.00 | 311.00 | 308.00 | 311.00 | 311.00 | 0.32% | 5,332 |
| May 7, 2026 | 312.00 | 312.00 | 308.00 | 310.00 | 310.00 | -0.64% | 5,492 |
| May 6, 2026 | 312.00 | 321.00 | 312.00 | 312.00 | 312.00 | -2.04% | 1,247 |
| May 5, 2026 | 320.00 | 320.00 | 308.00 | 318.50 | 318.50 | -0.47% | 3,454 |
| May 4, 2026 | 312.00 | 325.00 | 312.00 | 320.00 | 320.00 | -0.31% | 2,580 |
| Apr 30, 2026 | 325.00 | 326.00 | 309.00 | 321.00 | 321.00 | 3.05% | 20,718 |
| Apr 29, 2026 | 312.00 | 312.00 | 311.50 | 311.50 | 311.50 | 1.47% | 200 |
| Apr 28, 2026 | 306.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.81% | 7,002 |
| Apr 27, 2026 | 320.00 | 321.00 | 306.00 | 309.50 | 309.50 | -1.43% | 4,182 |
| Apr 24, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.32% | 300 |
| Apr 23, 2026 | 312.00 | 318.00 | 304.00 | 313.00 | 313.00 | 0.48% | 1,176 |
| Apr 22, 2026 | 315.00 | 315.00 | 311.50 | 311.50 | 311.50 | 0.16% | 712 |