Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 280.00
0.00 (0.00%)
At close: Aug 14, 2026
BCBA:INTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 500 |
| Aug 13, 2026 | 280.50 | 281.00 | 280.00 | 280.00 | 280.00 | -1.06% | 6,424 |
| Aug 12, 2026 | 299.00 | 299.00 | 281.00 | 283.00 | 283.00 | -2.41% | 1,352 |
| Aug 11, 2026 | 280.00 | 299.50 | 280.00 | 290.00 | 290.00 | 0.69% | 9,324 |
| Aug 10, 2026 | 285.00 | 288.00 | 285.00 | 288.00 | 288.00 | -2.37% | 1,050 |
| Aug 7, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 56 |
| Aug 6, 2026 | 295.00 | 295.00 | 281.00 | 295.00 | 295.00 | 2.08% | 4,915 |
| Aug 5, 2026 | 285.00 | 289.00 | 285.00 | 289.00 | 289.00 | -1.37% | 185 |
| Aug 4, 2026 | 287.00 | 293.00 | 287.00 | 293.00 | 293.00 | -0.68% | 388 |
| Aug 3, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | 2,282 |
| Jul 30, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.90% | 5,252 |
| Jul 29, 2026 | 290.00 | 290.00 | 280.00 | 289.50 | 289.50 | 4.70% | 7,488 |
| Jul 28, 2026 | 281.00 | 281.00 | 267.00 | 276.50 | 276.50 | -3.99% | 1,426 |
| Jul 27, 2026 | 283.00 | 290.00 | 276.00 | 288.00 | 288.00 | -0.69% | 10,120 |
| Jul 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 14,522 |
| Jul 23, 2026 | 300.00 | 303.50 | 290.00 | 290.00 | 290.00 | - | 2,537 |
| Jul 22, 2026 | 289.00 | 304.50 | 282.00 | 290.00 | 290.00 | - | 892 |
| Jul 21, 2026 | 288.00 | 298.50 | 278.00 | 290.00 | 290.00 | - | 1,316 |
| Jul 20, 2026 | 287.00 | 305.00 | 284.50 | 290.00 | 290.00 | -1.69% | 868 |
| Jul 17, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.72% | 1,041 |
| Jul 16, 2026 | 278.00 | 290.00 | 278.00 | 290.00 | 290.00 | 2.47% | 1,848 |
| Jul 14, 2026 | 281.00 | 295.00 | 281.00 | 283.00 | 283.00 | -2.41% | 1,202 |
| Jul 13, 2026 | 281.50 | 290.00 | 280.00 | 290.00 | 290.00 | 1.58% | 7,315 |
| Jul 10, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -3.22% | 111 |
| Jul 8, 2026 | 291.00 | 304.00 | 291.00 | 295.00 | 295.00 | -1.67% | 860 |
| Jul 7, 2026 | 291.00 | 305.00 | 291.00 | 300.00 | 300.00 | -0.17% | 9,013 |
| Jul 6, 2026 | 307.00 | 307.00 | 291.00 | 300.50 | 300.50 | -1.31% | 2,610 |
| 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 |