Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina · Delayed Price · Currency is ARS 296.00
-4.00 (-1.33%)
At close: Sep 23, 2026
BCBA:INTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 285.00 | 296.00 | 285.00 | 293.00 | 293.00 | -2.33% | 250 |
| Sep 22, 2026 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 5.26% | 1,544 |
| Sep 21, 2026 | 281.00 | 299.00 | 281.00 | 285.00 | 285.00 | 1.42% | 1,510 |
| Sep 18, 2026 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | -1.40% | 2,421 |
| Sep 17, 2026 | 281.00 | 289.00 | 280.00 | 285.00 | 285.00 | 1.42% | 3,456 |
| Sep 16, 2026 | 292.00 | 292.00 | 281.00 | 281.00 | 281.00 | 0.90% | 7,446 |
| Sep 15, 2026 | 288.00 | 288.00 | 275.00 | 278.50 | 278.50 | -3.30% | 529 |
| Sep 14, 2026 | 277.00 | 288.00 | 277.00 | 288.00 | 288.00 | 3.97% | 700 |
| Sep 11, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 638 |
| Sep 10, 2026 | 277.00 | 277.00 | 268.00 | 277.00 | 277.00 | - | 2,387 |
| Sep 8, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 96 |
| Sep 7, 2026 | 289.00 | 289.00 | 277.00 | 277.00 | 277.00 | 0.36% | 189 |
| Sep 4, 2026 | 275.50 | 276.00 | 275.50 | 276.00 | 276.00 | -0.72% | 110 |
| Sep 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.36% | 100 |
| Sep 2, 2026 | 270.00 | 280.00 | 270.00 | 277.00 | 277.00 | -1.07% | 2,993 |
| Sep 1, 2026 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | - | 3,227 |
| Aug 31, 2026 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | 2.94% | 1,284 |
| Aug 28, 2026 | 265.00 | 272.00 | 265.00 | 272.00 | 272.00 | 2.06% | 6,281 |
| Aug 27, 2026 | 266.00 | 278.50 | 265.50 | 266.50 | 266.50 | 0.19% | 915 |
| Aug 26, 2026 | 266.00 | 266.00 | 265.50 | 266.00 | 266.00 | -1.30% | 600 |
| Aug 24, 2026 | 266.00 | 271.00 | 266.00 | 269.50 | 269.50 | -2.00% | 814 |
| Aug 21, 2026 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | - | 1,790 |
| Aug 20, 2026 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | - | 9,950 |
| Aug 19, 2026 | 278.00 | 280.00 | 275.00 | 275.00 | 275.00 | 0.73% | 3,023 |
| Aug 18, 2026 | 280.00 | 280.00 | 271.00 | 273.00 | 273.00 | -2.50% | 5,607 |
| 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 |