IEB Construcciones S.A. (BCBA:DYCA)
Argentina
· Delayed Price · Currency is ARS 935.00
0.00 (0.00%)
Last updated: Dec 2, 2025, 11:00 AM BRT
IEB Construcciones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 1,285.00 | 1,335.00 | 1,215.00 | 1,250.00 | 1,043.75 | 2.46% | 39,912 |
| Dec 17, 2024 | 1,120.00 | 1,235.00 | 1,120.00 | 1,220.00 | 1,018.70 | 10.41% | 17,783 |
| Dec 16, 2024 | 1,060.00 | 1,150.00 | 1,060.00 | 1,105.00 | 922.68 | 5.24% | 29,456 |
| Dec 13, 2024 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 876.75 | -2.33% | 73,618 |
| Dec 12, 2024 | 1,150.00 | 1,150.00 | 1,055.00 | 1,075.00 | 897.63 | -0.46% | 34,106 |
| Dec 11, 2024 | 1,055.00 | 1,125.00 | 1,035.00 | 1,080.00 | 901.80 | 3.35% | 23,144 |
| Dec 10, 2024 | 1,060.00 | 1,100.00 | 1,015.00 | 1,045.00 | 872.58 | -6.28% | 64,223 |
| Dec 9, 2024 | 1,170.00 | 1,230.00 | 1,020.00 | 1,115.00 | 931.03 | -5.11% | 36,991 |
| Dec 6, 2024 | 1,105.00 | 1,200.00 | 1,100.00 | 1,175.00 | 981.13 | 6.33% | 34,383 |
| Dec 5, 2024 | 1,000.00 | 1,150.00 | 990.00 | 1,105.00 | 922.68 | 5.24% | 40,926 |
| Dec 4, 2024 | 990.00 | 1,095.00 | 952.00 | 1,050.00 | 876.75 | 1.45% | 45,729 |
| Dec 3, 2024 | 941.00 | 1,100.00 | 941.00 | 1,035.00 | 864.23 | 10.11% | 76,213 |
| Dec 2, 2024 | 955.00 | 962.00 | 926.00 | 940.00 | 784.90 | -1.57% | 64,285 |
| Nov 29, 2024 | 1,000.00 | 1,000.00 | 950.00 | 955.00 | 797.43 | 0.10% | 302,277 |
| Nov 28, 2024 | 951.00 | 1,020.00 | 926.00 | 954.00 | 796.59 | 0.32% | 12,946 |
| Nov 27, 2024 | 950.00 | 990.00 | 925.00 | 951.00 | 794.09 | -2.16% | 9,783 |
| Nov 26, 2024 | 970.00 | 1,025.00 | 960.00 | 972.00 | 811.62 | -0.51% | 19,063 |
| Nov 25, 2024 | 1,050.00 | 1,050.00 | 960.00 | 977.00 | 815.80 | -1.61% | 30,665 |
| Nov 22, 2024 | 974.00 | 1,050.00 | 960.00 | 993.00 | 829.16 | 4.64% | 30,860 |
| Nov 21, 2024 | 942.00 | 972.00 | 942.00 | 949.00 | 792.42 | -0.73% | 25,490 |
| Nov 20, 2024 | 950.00 | 995.00 | 924.00 | 956.00 | 798.26 | -3.04% | 31,853 |
| Nov 19, 2024 | 911.00 | 1,065.00 | 911.00 | 986.00 | 823.31 | 3.14% | 61,109 |
| Nov 15, 2024 | 880.00 | 1,050.00 | 860.00 | 956.00 | 798.26 | 12.21% | 57,393 |
| Nov 14, 2024 | 780.00 | 900.00 | 780.00 | 852.00 | 711.42 | 2.77% | 38,859 |
| Nov 13, 2024 | 802.00 | 855.00 | 801.00 | 829.00 | 692.22 | 3.62% | 27,375 |
| Nov 12, 2024 | 817.00 | 817.00 | 786.00 | 800.00 | 668.00 | -2.08% | 71,529 |
| Nov 11, 2024 | 785.00 | 825.00 | 750.00 | 817.00 | 682.20 | 4.74% | 15,252 |
| Nov 8, 2024 | 780.00 | 799.00 | 770.00 | 780.00 | 651.30 | -3.47% | 104,091 |
| Nov 7, 2024 | 804.00 | 840.00 | 790.00 | 808.00 | 674.68 | -4.27% | 116,356 |
| Nov 6, 2024 | 799.00 | 940.00 | 770.00 | 844.00 | 704.74 | 9.18% | 61,527 |
| Nov 5, 2024 | 770.00 | 818.00 | 760.00 | 773.00 | 645.46 | 0.13% | 193,048 |
| Nov 4, 2024 | 800.00 | 888.00 | 770.00 | 772.00 | 644.62 | -4.93% | 56,894 |
| Nov 1, 2024 | 780.00 | 848.00 | 770.00 | 812.00 | 678.02 | 5.45% | 9,731 |
| Oct 31, 2024 | 750.00 | 820.00 | 750.00 | 770.00 | 642.95 | -1.41% | 70,515 |
| Oct 30, 2024 | 770.00 | 859.00 | 770.00 | 781.00 | 652.14 | 1.43% | 11,611 |
| Oct 29, 2024 | 758.00 | 820.00 | 758.00 | 770.00 | 642.95 | 1.72% | 62,709 |
| Oct 28, 2024 | 780.00 | 809.00 | 730.00 | 757.00 | 632.10 | -8.57% | 21,887 |
| Oct 25, 2024 | 770.00 | 900.00 | 740.00 | 828.00 | 691.38 | 6.29% | 20,044 |
| Oct 24, 2024 | 640.00 | 804.00 | 640.00 | 779.00 | 650.47 | 27.70% | 50,499 |
| Oct 23, 2024 | 640.00 | 640.00 | 610.00 | 610.00 | 509.35 | -1.61% | 1,325 |
| Oct 22, 2024 | 610.00 | 630.00 | 580.00 | 620.00 | 517.70 | -4.62% | 2,553 |
| Oct 21, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 542.75 | 1.56% | 200 |
| Oct 18, 2024 | 644.00 | 644.00 | 640.00 | 640.00 | 534.40 | -0.62% | 300 |
| Oct 17, 2024 | 640.00 | 650.00 | 640.00 | 644.00 | 537.74 | 2.88% | 2,977 |
| Oct 16, 2024 | 605.00 | 627.00 | 575.00 | 626.00 | 522.71 | -0.16% | 5,904 |
| Oct 15, 2024 | 640.00 | 640.00 | 620.00 | 627.00 | 523.55 | -0.48% | 2,493 |
| Oct 14, 2024 | 630.00 | 650.00 | 600.00 | 630.00 | 526.05 | -1.56% | 6,291 |
| Oct 10, 2024 | 605.00 | 650.00 | 605.00 | 640.00 | 534.40 | -4.19% | 15,137 |
| Oct 9, 2024 | 653.00 | 699.00 | 600.00 | 668.00 | 557.78 | 2.30% | 26,453 |
| Oct 8, 2024 | 548.00 | 670.00 | 548.00 | 653.00 | 545.26 | 19.16% | 20,217 |
| Oct 7, 2024 | 574.00 | 574.00 | 506.00 | 548.00 | 457.58 | -4.53% | 2,878 |
| Oct 4, 2024 | 490.00 | 590.00 | 490.00 | 574.00 | 479.29 | 20.59% | 10,528 |
| Oct 3, 2024 | 480.00 | 480.00 | 450.00 | 476.00 | 397.46 | -4.80% | 2,213 |
| Oct 2, 2024 | 514.00 | 514.00 | 490.00 | 500.00 | 417.50 | -2.72% | 6,840 |
| Oct 1, 2024 | 514.00 | 515.00 | 514.00 | 514.00 | 429.19 | -0.19% | 3,642 |
| Sep 30, 2024 | 526.00 | 530.00 | 500.00 | 515.00 | 430.03 | -2.09% | 5,342 |
| Sep 27, 2024 | 466.00 | 530.00 | 465.00 | 526.00 | 439.21 | 12.75% | 6,818 |
| Sep 26, 2024 | 498.00 | 498.00 | 465.00 | 466.50 | 389.53 | -6.70% | 6,687 |
| Sep 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 417.50 | -5.12% | 2,150 |
| Sep 24, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 440.05 | - | 324 |
| Sep 23, 2024 | 528.00 | 528.00 | 527.00 | 527.00 | 440.05 | -0.57% | 2,150 |
| Sep 20, 2024 | 520.00 | 550.00 | 510.00 | 530.00 | 442.55 | 2.71% | 9,681 |
| Sep 19, 2024 | 525.00 | 526.00 | 503.00 | 516.00 | 430.86 | -4.27% | 2,876 |
| Sep 18, 2024 | 503.00 | 545.00 | 503.00 | 539.00 | 450.07 | -2.36% | 8,710 |
| Sep 17, 2024 | 560.00 | 560.00 | 500.00 | 552.00 | 460.92 | 0.18% | 12,707 |
| Sep 16, 2024 | 500.00 | 579.00 | 500.00 | 551.00 | 460.09 | 10.20% | 63,643 |
| Sep 13, 2024 | 500.00 | 515.00 | 480.00 | 500.00 | 417.50 | 4.28% | 23,783 |
| Sep 12, 2024 | 444.00 | 500.00 | 444.00 | 479.50 | 400.38 | 11.12% | 22,171 |
| Sep 11, 2024 | 440.00 | 440.00 | 430.00 | 431.50 | 360.30 | -0.80% | 2,470 |
| Sep 10, 2024 | 439.00 | 439.00 | 435.00 | 435.00 | 363.23 | -1.14% | 1,598 |
| Sep 9, 2024 | 430.00 | 455.00 | 430.00 | 440.00 | 367.40 | 3.77% | 1,822 |
| Sep 6, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 354.04 | -3.09% | 700 |
| Sep 5, 2024 | 430.00 | 440.00 | 430.00 | 437.50 | 365.31 | -1.13% | 689 |
| Sep 4, 2024 | 412.00 | 450.00 | 412.00 | 442.50 | 369.49 | 6.76% | 7,366 |
| Sep 3, 2024 | 400.00 | 415.00 | 400.00 | 414.50 | 346.11 | 3.62% | 542 |
| Sep 2, 2024 | 399.00 | 400.00 | 399.00 | 400.00 | 334.00 | -2.08% | 1,421 |
| Aug 30, 2024 | 420.00 | 420.00 | 400.00 | 408.50 | 341.10 | 0.99% | 2,800 |
| Aug 29, 2024 | 380.00 | 410.00 | 380.00 | 404.50 | 337.76 | -0.86% | 1,214 |
| Aug 27, 2024 | 410.00 | 410.00 | 408.00 | 408.00 | 340.68 | -1.33% | 251 |
| Aug 23, 2024 | 414.00 | 414.00 | 413.00 | 413.50 | 345.27 | 4.68% | 106 |
| Aug 22, 2024 | 381.00 | 395.00 | 380.00 | 395.00 | 329.83 | -1.50% | 1,896 |
| Aug 21, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 334.84 | - | 270 |
| Aug 20, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 334.84 | -1.84% | 934 |
| Aug 19, 2024 | 415.00 | 419.00 | 399.00 | 408.50 | 341.10 | -0.85% | 307 |
| Aug 16, 2024 | 400.00 | 415.00 | 385.00 | 412.00 | 344.02 | 4.04% | 1,681 |
| Aug 15, 2024 | 430.00 | 430.00 | 385.00 | 396.00 | 330.66 | -3.77% | 7,093 |
| Aug 14, 2024 | 417.00 | 417.00 | 400.00 | 411.50 | 343.60 | -0.96% | 1,498 |
| Aug 13, 2024 | 423.00 | 423.00 | 408.00 | 415.50 | 346.94 | -3.37% | 734 |
| Aug 12, 2024 | 427.00 | 430.00 | 427.00 | 430.00 | 359.05 | 2.14% | 200 |
| Aug 9, 2024 | 429.50 | 429.50 | 420.00 | 421.00 | 351.54 | 2.43% | 558 |
| Aug 8, 2024 | 408.00 | 424.00 | 400.00 | 411.00 | 343.19 | 0.61% | 2,105 |
| Aug 7, 2024 | 408.50 | 408.50 | 408.50 | 408.50 | 341.10 | - | 100 |
| Aug 6, 2024 | 390.00 | 424.00 | 390.00 | 408.50 | 341.10 | -3.88% | 7,028 |
| Aug 5, 2024 | 389.00 | 425.00 | 360.00 | 425.00 | 354.88 | 6.52% | 4,073 |
| Aug 2, 2024 | 384.00 | 400.00 | 384.00 | 399.00 | 333.17 | 4.04% | 1,125 |
| Aug 1, 2024 | 380.00 | 386.00 | 380.00 | 383.50 | 320.22 | -1.92% | 1,928 |
| Jul 31, 2024 | 425.00 | 425.00 | 380.00 | 391.00 | 326.49 | -8.00% | 849 |
| Jul 30, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 354.88 | -1.62% | 250 |
| Jul 29, 2024 | 420.00 | 440.00 | 410.00 | 432.00 | 360.72 | -1.82% | 588 |
| Jul 25, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 367.40 | -2.33% | 100 |