Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 380.00 | 396.00 | 378.00 | 385.50 | 385.50 | 13,149 |
| 2024-08-19 | 390.00 | 414.00 | 384.50 | 394.00 | 394.00 | 25,082 |
| 2024-08-16 | 375.00 | 395.00 | 370.00 | 376.50 | 376.50 | 6,443 |
| 2024-08-15 | 400.00 | 400.00 | 384.00 | 384.00 | 384.00 | 2,384 |
| 2024-08-14 | 405.00 | 405.00 | 393.00 | 393.00 | 393.00 | 7,822 |
| 2024-08-13 | 411.00 | 411.00 | 380.00 | 400.50 | 400.50 | 15,041 |
| 2024-08-12 | 417.00 | 417.00 | 400.00 | 411.00 | 411.00 | 6,049 |
| 2024-08-09 | 420.00 | 420.00 | 380.00 | 411.50 | 411.50 | 10,343 |
| 2024-08-08 | 379.00 | 415.00 | 379.00 | 415.00 | 415.00 | 7,606 |
| 2024-08-07 | 371.00 | 375.00 | 369.00 | 375.00 | 375.00 | 542 |
| 2024-08-06 | 380.00 | 380.50 | 375.00 | 378.50 | 378.50 | 2,609 |
| 2024-08-05 | 390.00 | 390.00 | 375.00 | 380.00 | 380.00 | 25,178 |
| 2024-08-02 | 385.00 | 404.00 | 385.00 | 395.00 | 395.00 | 652 |
| 2024-08-01 | 405.00 | 410.00 | 385.50 | 392.50 | 392.50 | 2,166 |
| 2024-07-31 | 402.00 | 402.00 | 381.00 | 393.50 | 393.50 | 102 |
| 2024-07-30 | 405.00 | 405.00 | 382.00 | 397.00 | 397.00 | 10,088 |
| 2024-07-29 | 395.00 | 407.00 | 388.50 | 399.50 | 399.50 | 6,249 |
| 2024-07-26 | 380.00 | 403.00 | 380.00 | 387.50 | 387.50 | 4,501 |
| 2024-07-25 | 390.00 | 399.00 | 377.00 | 380.00 | 380.00 | 921 |
| 2024-07-24 | 390.00 | 398.00 | 378.00 | 394.00 | 394.00 | 9,216 |
| 2024-07-23 | 390.00 | 400.00 | 390.00 | 395.50 | 395.50 | 3,006 |
| 2024-07-22 | 390.00 | 394.00 | 375.00 | 386.50 | 386.50 | 1,547 |
| 2024-07-19 | 395.00 | 401.50 | 374.00 | 396.00 | 396.00 | 6,742 |
| 2024-07-18 | 382.00 | 401.00 | 380.00 | 398.00 | 398.00 | 3,424 |
| 2024-07-17 | 400.00 | 400.00 | 380.00 | 398.50 | 398.50 | 1,107 |
| 2024-07-16 | 385.00 | 398.00 | 361.00 | 397.00 | 397.00 | 4,591 |
| 2024-07-15 | 403.50 | 403.50 | 380.50 | 385.00 | 385.00 | 2,656 |
| 2024-07-12 | 399.00 | 420.00 | 383.00 | 403.00 | 403.00 | 5,217 |
| 2024-07-11 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2,970 |
| 2024-07-10 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 7,168 |
| 2024-07-08 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 7,191 |
| 2024-07-05 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 16,176 |
| 2024-07-04 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2,961 |
| 2024-07-03 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 12,038 |
| 2024-07-02 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 5,092 |
| 2024-07-01 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 13,656 |
| 2024-06-28 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1,642 |
| 2024-06-27 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 8,724 |
| 2024-06-26 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 9,466 |
| 2024-06-25 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 54,648 |
| 2024-06-24 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 35,955 |
| 2024-06-19 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 28,251 |
| 2024-06-18 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 13,275 |
| 2024-06-14 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 25,040 |
| 2024-06-13 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 13,407 |
| 2024-06-12 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 3,238 |
| 2024-06-11 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 7,249 |
| 2024-06-10 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 14,433 |
| 2024-06-07 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 75,646 |
| 2024-06-06 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 60,278 |
| 2024-06-05 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 7,534 |
| 2024-06-04 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 44,987 |
| 2024-06-03 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 54,935 |
| 2024-05-31 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 42,433 |
| 2024-05-30 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 20,553 |
| 2024-05-29 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 8,598 |
| 2024-05-28 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 8,688 |
| 2024-05-27 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 5,411 |
| 2024-05-24 | 350.00 | 364.00 | 350.00 | 357.00 | 357.00 | 4,796 |
| 2024-05-23 | 365.00 | 367.00 | 350.00 | 351.50 | 351.50 | 75,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-08 | 0.2767 ARS |
| 2021-11-08 | 0.1491 ARS |
| 2020-11-05 | 0.1321 ARS |
| 2019-11-05 | 0.0496 ARS |
| 2019-03-25 | 0.5719 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.