Compañía Introductora de Buenos Aires S.A. (BCBA:INTR)
Argentina
· Delayed Price · Currency is ARS 307.00
-2.50 (-0.81%)
At close: Apr 28, 2026
BCBA:INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 306.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.81% | 7,002 |
| Apr 27, 2026 | 320.00 | 321.00 | 306.00 | 309.50 | 309.50 | -1.43% | 4,182 |
| Apr 24, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.32% | 300 |
| Apr 23, 2026 | 312.00 | 318.00 | 304.00 | 313.00 | 313.00 | 0.48% | 1,176 |
| Apr 22, 2026 | 315.00 | 315.00 | 311.50 | 311.50 | 311.50 | 0.16% | 712 |
| Apr 21, 2026 | 312.00 | 320.00 | 306.00 | 311.00 | 311.00 | -0.48% | 4,318 |
| Apr 20, 2026 | 306.00 | 313.00 | 306.00 | 312.50 | 312.50 | -0.48% | 7,121 |
| Apr 17, 2026 | 316.00 | 316.00 | 300.00 | 314.00 | 314.00 | 2.45% | 2,585 |
| Apr 16, 2026 | 326.00 | 330.00 | 300.00 | 306.50 | 306.50 | -4.22% | 8,199 |
| Apr 15, 2026 | 310.00 | 325.50 | 300.00 | 320.00 | 320.00 | 0.31% | 18,608 |
| Apr 14, 2026 | 321.50 | 322.00 | 305.00 | 319.00 | 319.00 | 1.43% | 11,489 |
| Apr 13, 2026 | 309.00 | 316.00 | 306.00 | 314.50 | 314.50 | 0.48% | 4,659 |
| Apr 10, 2026 | 320.00 | 325.00 | 312.00 | 313.00 | 313.00 | -2.19% | 1,095 |
| Apr 9, 2026 | 324.00 | 324.00 | 310.00 | 320.00 | 320.00 | -2.29% | 2,958 |
| Apr 8, 2026 | 320.00 | 344.00 | 304.00 | 327.50 | 327.50 | -1.06% | 34,443 |
| Apr 7, 2026 | 312.00 | 331.00 | 312.00 | 331.00 | 331.00 | 1.22% | 832 |
| Apr 6, 2026 | 310.00 | 331.00 | 309.50 | 327.00 | 327.00 | 1.87% | 2,874 |
| Apr 1, 2026 | 325.00 | 331.00 | 310.00 | 321.00 | 321.00 | 0.63% | 8,278 |
| Mar 31, 2026 | 310.00 | 320.00 | 290.00 | 319.00 | 319.00 | 3.07% | 3,380 |
| Mar 30, 2026 | 319.00 | 319.00 | 306.00 | 309.50 | 309.50 | -0.80% | 759 |
| Mar 27, 2026 | 331.00 | 331.00 | 294.00 | 312.00 | 312.00 | -2.35% | 11,039 |
| Mar 26, 2026 | 332.00 | 332.00 | 302.00 | 319.50 | 319.50 | -3.47% | 8,145 |
| Mar 25, 2026 | 322.00 | 335.00 | 317.00 | 331.00 | 331.00 | 0.30% | 8,014 |
| Mar 23, 2026 | 345.00 | 347.00 | 330.00 | 330.00 | 330.00 | -2.08% | 250 |
| Mar 20, 2026 | 310.00 | 347.00 | 310.00 | 337.00 | 337.00 | 6.65% | 8,152 |
| Mar 19, 2026 | 322.00 | 322.00 | 305.00 | 316.00 | 316.00 | -2.77% | 8,871 |
| Mar 18, 2026 | 340.00 | 340.00 | 300.00 | 325.00 | 325.00 | -4.41% | 7,942 |
| Mar 17, 2026 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | -0.58% | 642 |
| Mar 16, 2026 | 342.00 | 345.00 | 327.50 | 342.00 | 342.00 | -2.15% | 5,256 |
| Mar 13, 2026 | 360.00 | 360.00 | 329.00 | 349.50 | 349.50 | -1.83% | 8,338 |
| Mar 12, 2026 | 385.00 | 385.00 | 356.00 | 356.00 | 356.00 | -8.13% | 7,820 |
| Mar 11, 2026 | 419.00 | 430.00 | 380.00 | 387.50 | 387.50 | -7.96% | 13,780 |
| Mar 10, 2026 | 315.00 | 430.00 | 315.00 | 421.00 | 421.00 | 33.23% | 13,124 |
| Mar 9, 2026 | 315.00 | 316.00 | 315.00 | 316.00 | 316.00 | -1.25% | 1,543 |
| Mar 6, 2026 | 313.50 | 320.00 | 313.50 | 320.00 | 320.00 | 2.07% | 672 |
| Mar 5, 2026 | 320.00 | 320.00 | 304.00 | 313.50 | 313.50 | -2.03% | 10,574 |
| Mar 4, 2026 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | - | 5,550 |
| Mar 3, 2026 | 325.00 | 325.50 | 320.00 | 320.00 | 320.00 | -1.23% | 744 |
| Mar 2, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -3.28% | 4,400 |
| Feb 27, 2026 | 341.00 | 341.00 | 320.00 | 335.00 | 335.00 | -1.62% | 975 |
| Feb 26, 2026 | 340.00 | 341.00 | 332.00 | 340.50 | 340.50 | -2.71% | 1,073 |
| Feb 25, 2026 | 345.00 | 350.00 | 345.00 | 350.00 | 350.00 | 1.45% | 1,718 |
| Feb 24, 2026 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | -1.43% | 468 |
| Feb 20, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1.45% | 298 |
| Feb 19, 2026 | 330.00 | 345.00 | 330.00 | 345.00 | 345.00 | 4.55% | 7,003 |
| Feb 18, 2026 | 337.00 | 338.00 | 330.00 | 330.00 | 330.00 | -4.35% | 1,979 |
| Feb 13, 2026 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | -2.13% | 2,880 |
| Feb 12, 2026 | 369.00 | 369.00 | 350.00 | 352.50 | 352.50 | -2.08% | 709 |
| Feb 11, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -1.37% | 1,119 |
| Feb 10, 2026 | 362.00 | 367.00 | 354.00 | 365.00 | 365.00 | -2.67% | 6,813 |
| Feb 9, 2026 | 353.00 | 375.00 | 353.00 | 375.00 | 375.00 | 7.14% | 1,215 |
| Feb 5, 2026 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -2.78% | 1,008 |
| Feb 4, 2026 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | - | 5,303 |
| Feb 3, 2026 | 360.00 | 365.00 | 360.00 | 360.00 | 360.00 | -2.83% | 3,629 |
| Feb 2, 2026 | 383.50 | 385.00 | 370.00 | 370.50 | 370.50 | -0.27% | 1,657 |
| Jan 30, 2026 | 375.00 | 380.00 | 368.00 | 371.50 | 371.50 | -4.50% | 4,699 |
| Jan 29, 2026 | 390.00 | 390.00 | 385.00 | 389.00 | 389.00 | -1.39% | 1,413 |
| Jan 28, 2026 | 385.00 | 394.50 | 372.00 | 394.50 | 394.50 | -0.50% | 2,183 |
| Jan 27, 2026 | 376.00 | 400.00 | 376.00 | 396.50 | 396.50 | 5.45% | 3,685 |
| Jan 26, 2026 | 370.00 | 376.00 | 361.00 | 376.00 | 376.00 | -2.08% | 824 |
| Jan 23, 2026 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 3.23% | 407 |
| Jan 22, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0.54% | 733 |
| Jan 21, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.21% | 50 |
| Jan 20, 2026 | 355.00 | 360.00 | 351.00 | 358.50 | 358.50 | 2.14% | 636 |
| Jan 19, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -1.68% | 321 |
| Jan 16, 2026 | 360.00 | 365.00 | 356.00 | 357.00 | 357.00 | -0.83% | 1,202 |
| Jan 15, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 50 |
| Jan 14, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -0.55% | 776 |
| Jan 13, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - | 528 |
| Jan 12, 2026 | 375.00 | 375.00 | 362.00 | 362.00 | 362.00 | -3.47% | 1,443 |
| Jan 9, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 98 |
| Jan 8, 2026 | 375.00 | 375.00 | 366.00 | 375.00 | 375.00 | - | 150 |
| Jan 7, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -1.32% | 50 |
| Jan 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2.15% | 660 |
| Jan 5, 2026 | 366.00 | 380.00 | 360.00 | 372.00 | 372.00 | -0.13% | 1,685 |
| Jan 2, 2026 | 382.00 | 382.00 | 370.00 | 372.50 | 372.50 | -2.61% | 947 |
| Dec 30, 2025 | 386.00 | 390.50 | 378.00 | 382.50 | 382.50 | -3.04% | 911 |
| Dec 29, 2025 | 400.00 | 404.00 | 390.00 | 394.50 | 394.50 | 2.07% | 3,182 |
| Dec 26, 2025 | 394.00 | 394.00 | 385.50 | 386.50 | 386.50 | 0.26% | 349 |
| Dec 24, 2025 | 376.00 | 387.00 | 376.00 | 385.50 | 385.50 | -0.64% | 314 |
| Dec 23, 2025 | 384.00 | 388.00 | 373.00 | 388.00 | 388.00 | - | 2,344 |
| Dec 22, 2025 | 410.00 | 410.00 | 385.00 | 388.00 | 388.00 | -2.02% | 4,091 |
| Dec 19, 2025 | 384.00 | 396.00 | 384.00 | 396.00 | 396.00 | 3.13% | 487 |
| Dec 17, 2025 | 380.00 | 384.00 | 372.00 | 384.00 | 384.00 | -1.54% | 1,182 |
| Dec 16, 2025 | 393.50 | 393.50 | 383.00 | 390.00 | 390.00 | -0.89% | 2,433 |
| Dec 15, 2025 | 390.00 | 398.00 | 390.00 | 393.50 | 393.50 | 0.64% | 719 |
| Dec 12, 2025 | 397.00 | 397.00 | 390.00 | 391.00 | 391.00 | -1.01% | 3,216 |
| Dec 11, 2025 | 400.00 | 407.00 | 382.00 | 395.00 | 395.00 | -1.25% | 12,100 |
| Dec 10, 2025 | 400.00 | 400.00 | 388.00 | 400.00 | 400.00 | -0.74% | 8,132 |
| Dec 9, 2025 | 403.00 | 412.00 | 400.00 | 403.00 | 403.00 | -2.18% | 6,519 |
| 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 |