Grupo Concesionario del Oeste S.A. (BCBA:OEST)
Argentina · Delayed Price · Currency is ARS 711.00
-4.00 (-0.56%)
At close: Jul 31, 2025, 5:00 PM BRT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 709.00 | 709.00 | 666.00 | 676.00 | - | -4.92% | 37,979 |
| Jul 31, 2025 | 715.00 | 720.00 | 700.00 | 711.00 | - | -0.56% | 7,186 |
| Jul 30, 2025 | 700.00 | 720.00 | 690.00 | 715.00 | - | 0.56% | 13,427 |
| Jul 29, 2025 | 705.00 | 715.00 | 686.00 | 711.00 | - | 2.16% | 19,795 |
| Jul 28, 2025 | 684.00 | 706.00 | 684.00 | 696.00 | - | 1.61% | 8,131 |
| Jul 25, 2025 | 672.00 | 693.00 | 652.00 | 685.00 | - | 3.47% | 20,298 |
| Jul 24, 2025 | 665.00 | 666.00 | 650.00 | 662.00 | - | - | 11,518 |
| Jul 23, 2025 | 652.00 | 683.00 | 651.00 | 662.00 | - | 0.91% | 10,685 |
| Jul 22, 2025 | 697.00 | 697.00 | 650.00 | 656.00 | - | -2.53% | 7,967 |
| Jul 21, 2025 | 670.00 | 689.00 | 662.00 | 673.00 | - | -1.90% | 6,327 |
| Jul 18, 2025 | 697.00 | 707.00 | 683.00 | 686.00 | - | -1.15% | 7,231 |
| Jul 17, 2025 | 702.00 | 705.00 | 681.00 | 694.00 | - | 0.87% | 5,128 |
| Jul 16, 2025 | 679.00 | 703.00 | 679.00 | 688.00 | - | -2.13% | 10,740 |
| Jul 15, 2025 | 732.00 | 733.00 | 695.00 | 703.00 | - | -3.57% | 13,521 |
| Jul 14, 2025 | 733.00 | 757.00 | 723.00 | 729.00 | - | -1.49% | 3,939 |
| Jul 11, 2025 | 746.00 | 775.00 | 714.00 | 740.00 | - | -1.07% | 17,912 |
| Jul 10, 2025 | 705.00 | 775.00 | 700.00 | 748.00 | - | 3.60% | 78,035 |
| Jul 8, 2025 | 680.00 | 725.00 | 669.00 | 722.00 | - | 7.28% | 67,328 |
| Jul 7, 2025 | 688.00 | 697.00 | 671.00 | 673.00 | - | -1.03% | 2,301 |
| Jul 4, 2025 | 684.00 | 690.00 | 678.00 | 680.00 | - | 0.15% | 3,568 |
| Jul 3, 2025 | 677.00 | 699.00 | 672.00 | 679.00 | - | -0.29% | 1,707 |
| Jul 2, 2025 | 677.00 | 684.00 | 671.00 | 681.00 | - | 0.59% | 5,924 |
| Jul 1, 2025 | 700.00 | 700.00 | 665.00 | 677.00 | - | 0.74% | 3,426 |
| Jun 30, 2025 | 699.00 | 699.00 | 649.00 | 672.00 | - | 0.30% | 1,939 |
| Jun 27, 2025 | 689.00 | 704.00 | 664.00 | 670.00 | - | -3.32% | 4,891 |
| Jun 26, 2025 | 678.00 | 700.00 | 671.00 | 693.00 | - | 1.32% | 11,162 |
| Jun 25, 2025 | 675.00 | 689.00 | 663.00 | 684.00 | - | -0.58% | 3,862 |
| Jun 24, 2025 | 680.00 | 688.00 | 678.00 | 688.00 | - | 3.93% | 8,362 |
| Jun 23, 2025 | 702.00 | 703.00 | 640.00 | 662.00 | - | -8.69% | 36,248 |
| Jun 19, 2025 | 730.00 | 739.00 | 703.00 | 725.00 | - | -0.28% | 1,424 |
| Jun 18, 2025 | 732.00 | 738.00 | 726.00 | 727.00 | - | -0.41% | 620 |
| Jun 17, 2025 | 750.00 | 750.00 | 720.00 | 730.00 | - | -1.22% | 3,658 |
| Jun 13, 2025 | 720.00 | 770.00 | 720.00 | 739.00 | - | -2.64% | 4,355 |
| Jun 12, 2025 | 759.00 | 759.00 | 746.00 | 759.00 | - | 2.02% | 9,086 |
| Jun 11, 2025 | 780.00 | 780.00 | 741.00 | 744.00 | - | -3.25% | 3,654 |
| Jun 10, 2025 | 750.00 | 770.00 | 731.00 | 769.00 | - | 2.81% | 9,835 |
| Jun 9, 2025 | 769.00 | 769.00 | 730.00 | 748.00 | - | 1.36% | 2,686 |
| Jun 6, 2025 | 720.00 | 768.00 | 720.00 | 738.00 | - | 1.10% | 5,487 |
| Jun 5, 2025 | 739.00 | 743.00 | 710.00 | 730.00 | - | -1.08% | 4,843 |
| Jun 4, 2025 | 761.00 | 772.00 | 734.00 | 738.00 | - | -3.91% | 3,445 |
| Jun 3, 2025 | 806.00 | 819.00 | 741.00 | 768.00 | - | -2.54% | 15,780 |
| Jun 2, 2025 | 806.00 | 806.00 | 785.00 | 788.00 | - | -2.11% | 564 |
| May 30, 2025 | 800.00 | 812.00 | 800.00 | 805.00 | - | -0.25% | 2,118 |
| May 29, 2025 | 834.00 | 834.00 | 806.00 | 807.00 | - | -3.00% | 1,243 |
| May 28, 2025 | 800.00 | 837.00 | 800.00 | 832.00 | - | 1.09% | 1,243 |
| May 27, 2025 | 815.00 | 825.00 | 810.00 | 823.00 | - | - | 2,027 |
| May 26, 2025 | 849.00 | 849.00 | 815.00 | 823.00 | - | -1.79% | 1,855 |
| May 23, 2025 | 848.00 | 881.00 | 836.00 | 838.00 | - | -3.01% | 2,848 |
| May 22, 2025 | 857.00 | 887.00 | 857.00 | 864.00 | - | 0.58% | 1,221 |
| May 21, 2025 | 889.00 | 900.00 | 853.00 | 859.00 | - | -3.59% | 5,727 |