Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina
· Delayed Price · Currency is ARS 412.00
-15.00 (-3.51%)
At close: Dec 5, 2025
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 408.00 | 430.00 | 408.00 | 412.00 | 412.00 | -3.51% | 4,509 |
| Dec 4, 2025 | 430.00 | 430.00 | 405.00 | 427.00 | 427.00 | 4.15% | 5,359 |
| Dec 3, 2025 | 425.00 | 430.00 | 400.00 | 410.00 | 410.00 | -3.07% | 10,109 |
| Dec 2, 2025 | 400.00 | 425.00 | 381.00 | 423.00 | 423.00 | 8.46% | 20,914 |
| Dec 1, 2025 | 410.00 | 419.00 | 382.00 | 390.00 | 390.00 | -1.27% | 1,608 |
| Nov 28, 2025 | 415.00 | 421.00 | 395.00 | 395.00 | 395.00 | -0.63% | 5,221 |
| Nov 27, 2025 | 405.00 | 415.00 | 390.00 | 397.50 | 397.50 | -2.09% | 9,364 |
| Nov 26, 2025 | 410.00 | 420.00 | 390.00 | 406.00 | 406.00 | - | 12,649 |
| Nov 25, 2025 | 382.00 | 413.00 | 382.00 | 406.00 | 406.00 | 3.57% | 6,591 |
| Nov 21, 2025 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | -3.21% | 834 |
| Nov 20, 2025 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | - | 2,307 |
| Nov 19, 2025 | 402.00 | 416.00 | 397.00 | 405.00 | 405.00 | -1.94% | 3,066 |
| Nov 18, 2025 | 408.00 | 416.00 | 400.00 | 413.00 | 413.00 | -0.72% | 3,120 |
| Nov 17, 2025 | 445.00 | 445.00 | 400.00 | 416.00 | 416.00 | -3.03% | 5,762 |
| Nov 14, 2025 | 420.00 | 435.00 | 391.00 | 429.00 | 429.00 | 5.67% | 54,507 |
| Nov 13, 2025 | 402.00 | 417.00 | 390.00 | 406.00 | 406.00 | -2.87% | 12,079 |
| Nov 12, 2025 | 395.00 | 425.00 | 395.00 | 418.00 | 418.00 | 1.95% | 5,992 |
| Nov 11, 2025 | 410.00 | 415.00 | 396.00 | 410.00 | 410.00 | 4.19% | 35,907 |
| Nov 10, 2025 | 380.00 | 415.00 | 360.00 | 393.50 | 393.50 | 6.21% | 104,998 |
| Nov 7, 2025 | 400.00 | 400.00 | 368.00 | 370.50 | 370.50 | -6.44% | 8,959 |
| Nov 6, 2025 | 428.00 | 428.00 | 392.00 | 396.00 | 396.00 | -7.48% | 37,606 |
| Nov 5, 2025 | 469.00 | 469.00 | 427.00 | 428.00 | 428.00 | -4.46% | 2,264 |
| Nov 4, 2025 | 462.00 | 462.00 | 432.00 | 448.00 | 448.00 | -4.68% | 4,698 |
| Nov 3, 2025 | 469.00 | 498.00 | 416.00 | 470.00 | 470.00 | 0.43% | 17,035 |
| Oct 31, 2025 | 430.00 | 480.00 | 430.00 | 468.00 | 468.00 | 13.59% | 18,063 |
| Oct 30, 2025 | 379.00 | 432.00 | 379.00 | 412.00 | 412.00 | 13.50% | 27,305 |
| Oct 29, 2025 | 345.00 | 370.00 | 345.00 | 363.00 | 363.00 | 7.56% | 107,011 |
| Oct 28, 2025 | 309.00 | 340.00 | 304.00 | 337.50 | 337.50 | 5.47% | 18,943 |
| Oct 27, 2025 | 320.00 | 380.00 | 315.00 | 320.00 | 320.00 | 6.67% | 7,402 |
| Oct 24, 2025 | 309.00 | 319.00 | 299.00 | 300.00 | 300.00 | 1.69% | 10,863 |
| Oct 23, 2025 | 290.00 | 310.00 | 290.00 | 295.00 | 295.00 | -0.34% | 17,805 |
| Oct 22, 2025 | 300.00 | 315.00 | 295.00 | 296.00 | 296.00 | 2.07% | 5,979 |
| Oct 21, 2025 | 300.00 | 300.00 | 285.00 | 290.00 | 290.00 | -3.17% | 8,790 |
| Oct 20, 2025 | 296.00 | 304.00 | 295.00 | 299.50 | 299.50 | -3.39% | 315 |
| Oct 17, 2025 | 285.50 | 310.00 | 280.00 | 310.00 | 310.00 | 4.73% | 17,488 |
| Oct 16, 2025 | 296.00 | 315.00 | 295.00 | 296.00 | 296.00 | 2.07% | 18,561 |
| Oct 15, 2025 | 289.00 | 290.00 | 286.00 | 290.00 | 290.00 | 1.40% | 839 |
| Oct 14, 2025 | 288.00 | 291.00 | 283.00 | 286.00 | 286.00 | -3.38% | 7,484 |
| Oct 13, 2025 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 0.34% | 9,498 |
| Oct 9, 2025 | 295.00 | 300.00 | 281.00 | 295.00 | 295.00 | 1.72% | 1,436 |
| Oct 8, 2025 | 299.00 | 299.00 | 289.00 | 290.00 | 290.00 | -3.33% | 443 |
| Oct 7, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 627 |
| Oct 3, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 5,514 |
| Oct 2, 2025 | 300.00 | 305.00 | 298.00 | 300.00 | 300.00 | - | 3,756 |
| Oct 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.33% | 205 |
| Sep 30, 2025 | 300.00 | 300.00 | 295.00 | 299.00 | 299.00 | -0.33% | 371 |
| Sep 29, 2025 | 300.00 | 300.00 | 291.00 | 300.00 | 300.00 | 3.09% | 307 |
| Sep 26, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 291.00 | 0.34% | 708 |
| Sep 25, 2025 | 315.00 | 315.00 | 290.00 | 290.00 | 290.00 | -3.33% | 467 |
| Sep 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1.69% | 562 |
| Sep 22, 2025 | 302.00 | 302.00 | 291.00 | 295.00 | 295.00 | 1.20% | 1,739 |
| Sep 19, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -3.64% | 100 |
| Sep 18, 2025 | 310.00 | 310.00 | 293.00 | 302.50 | 302.50 | -2.42% | 1,325 |
| Sep 17, 2025 | 311.00 | 326.00 | 310.00 | 310.00 | 310.00 | -1.12% | 350 |
| Sep 16, 2025 | 320.00 | 336.00 | 313.50 | 313.50 | 313.50 | -3.54% | 780 |
| Sep 15, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 4.00% | 354 |
| Sep 12, 2025 | 325.00 | 325.00 | 311.00 | 312.50 | 312.50 | -1.73% | 753 |
| Sep 11, 2025 | 319.00 | 319.00 | 318.00 | 318.00 | 318.00 | -0.31% | 211 |
| Sep 10, 2025 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.31% | 595 |
| Sep 9, 2025 | 320.00 | 324.50 | 320.00 | 320.00 | 320.00 | -1.39% | 1,330 |
| Sep 8, 2025 | 339.00 | 339.00 | 320.00 | 324.50 | 324.50 | -7.29% | 738 |
| Sep 5, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -2.51% | 520 |
| Sep 4, 2025 | 361.50 | 361.50 | 359.00 | 359.00 | 359.00 | -0.69% | 172 |
| Sep 3, 2025 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | -0.96% | 436 |
| Sep 2, 2025 | 361.50 | 365.00 | 361.50 | 365.00 | 365.00 | 0.97% | 1,413 |
| Sep 1, 2025 | 361.00 | 361.50 | 351.00 | 361.50 | 361.50 | 0.14% | 1,049 |
| Aug 29, 2025 | 361.50 | 361.50 | 350.00 | 361.00 | 361.00 | 0.70% | 408 |
| Aug 28, 2025 | 368.00 | 368.00 | 351.00 | 358.50 | 358.50 | -2.58% | 658 |
| Aug 27, 2025 | 360.00 | 370.00 | 360.00 | 368.00 | 368.00 | 2.22% | 587 |
| Aug 26, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 100 |
| Aug 25, 2025 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 2.27% | 2,313 |
| Aug 22, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 136 |
| Aug 21, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -4.86% | 227 |
| Aug 20, 2025 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 2.49% | 750 |
| Aug 19, 2025 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | -2.04% | 642 |
| Aug 18, 2025 | 371.00 | 375.00 | 358.00 | 368.50 | 368.50 | 0.14% | 2,865 |
| Aug 14, 2025 | 375.00 | 375.00 | 368.00 | 368.00 | 368.00 | -1.87% | 3,470 |
| Aug 13, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 450 |
| Aug 12, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 800 |
| Aug 11, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 88 |
| Aug 8, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.27% | 183 |
| Aug 7, 2025 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | -1.05% | 94 |
| Aug 6, 2025 | 380.00 | 393.00 | 380.00 | 380.00 | 380.00 | 0.26% | 974 |
| Aug 5, 2025 | 366.00 | 380.00 | 366.00 | 379.00 | 379.00 | -1.56% | 836 |
| Aug 4, 2025 | 390.00 | 390.00 | 371.00 | 385.00 | 385.00 | -1.28% | 1,050 |
| Aug 1, 2025 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | -2.50% | 301 |
| Jul 31, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.13% | 350 |
| Jul 30, 2025 | 390.00 | 400.00 | 380.00 | 399.50 | 399.50 | -0.13% | 9,225 |
| Jul 29, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2.56% | 791 |
| Jul 28, 2025 | 378.00 | 400.00 | 378.00 | 390.00 | 390.00 | 0.26% | 16,025 |
| Jul 25, 2025 | 398.00 | 398.00 | 375.50 | 389.00 | 389.00 | -2.63% | 1,417 |
| Jul 23, 2025 | 395.00 | 404.00 | 395.00 | 399.50 | 399.50 | -0.13% | 1,274 |
| Jul 22, 2025 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | -1.23% | 710 |
| Jul 21, 2025 | 370.00 | 410.00 | 370.00 | 405.00 | 405.00 | 6.02% | 1,589 |
| Jul 18, 2025 | 390.00 | 409.00 | 365.00 | 382.00 | 382.00 | -0.26% | 2,980 |
| Jul 17, 2025 | 365.00 | 383.00 | 365.00 | 383.00 | 383.00 | 3.93% | 857 |
| Jul 16, 2025 | 360.00 | 370.00 | 360.00 | 368.50 | 368.50 | -1.86% | 1,013 |
| Jul 15, 2025 | 375.00 | 378.00 | 369.50 | 375.50 | 375.50 | 1.49% | 900 |
| Jul 14, 2025 | 355.50 | 370.00 | 355.50 | 370.00 | 370.00 | 0.14% | 760 |
| Jul 11, 2025 | 355.50 | 370.00 | 355.50 | 369.50 | 369.50 | 1.23% | 1,981 |