Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 360.00 | 370.00 | 360.00 | 361.00 | 361.00 | 5,907 |
| 2024-05-21 | 355.00 | 383.00 | 355.00 | 360.50 | 360.50 | 2,916 |
| 2024-05-20 | 350.00 | 365.00 | 350.00 | 363.00 | 363.00 | 31,881 |
| 2024-05-17 | 331.00 | 364.00 | 331.00 | 349.50 | 349.50 | 10,585 |
| 2024-05-16 | 350.00 | 355.00 | 343.50 | 348.00 | 348.00 | 15,317 |
| 2024-05-15 | 325.50 | 355.00 | 320.00 | 340.50 | 340.50 | 12,887 |
| 2024-05-14 | 326.00 | 355.00 | 320.00 | 332.00 | 332.00 | 14,207 |
| 2024-05-13 | 329.00 | 335.00 | 320.00 | 325.00 | 325.00 | 35,529 |
| 2024-05-10 | 339.00 | 339.00 | 305.00 | 314.00 | 314.00 | 15,595 |
| 2024-05-09 | 363.00 | 368.00 | 290.00 | 338.50 | 338.50 | 25,451 |
| 2024-05-08 | 305.00 | 350.00 | 305.00 | 349.50 | 349.50 | 26,561 |
| 2024-05-07 | 316.00 | 319.00 | 300.00 | 306.50 | 306.50 | 39,594 |
| 2024-05-06 | 268.50 | 305.00 | 268.50 | 304.00 | 304.00 | 21,890 |
| 2024-05-03 | 259.00 | 295.00 | 259.00 | 275.50 | 275.50 | 12,902 |
| 2024-05-02 | 270.00 | 294.00 | 265.00 | 268.00 | 268.00 | 19,293 |
| 2024-04-30 | 262.50 | 275.00 | 258.00 | 270.00 | 270.00 | 8,184 |
| 2024-04-29 | 273.00 | 282.00 | 258.00 | 262.50 | 262.50 | 12,536 |
| 2024-04-26 | 270.00 | 287.00 | 265.00 | 274.00 | 274.00 | 1,119 |
| 2024-04-25 | 252.50 | 265.00 | 240.00 | 263.00 | 263.00 | 14,017 |
| 2024-04-24 | 263.50 | 273.50 | 247.00 | 264.50 | 264.50 | 13,708 |
| 2024-04-23 | 276.00 | 277.50 | 262.50 | 271.50 | 271.50 | 12,547 |
| 2024-04-22 | 275.00 | 278.00 | 261.00 | 271.00 | 271.00 | 13,536 |
| 2024-04-19 | 272.00 | 279.00 | 252.00 | 278.00 | 278.00 | 10,310 |
| 2024-04-18 | 299.00 | 299.00 | 260.50 | 271.50 | 271.50 | 13,359 |
| 2024-04-17 | 273.50 | 316.00 | 272.50 | 299.00 | 299.00 | 34,973 |
| 2024-04-16 | 247.50 | 275.00 | 245.00 | 267.00 | 267.00 | 32,183 |
| 2024-04-15 | 246.00 | 259.00 | 245.00 | 257.00 | 257.00 | 9,230 |
| 2024-04-12 | 238.00 | 259.00 | 238.00 | 257.00 | 257.00 | 21,403 |
| 2024-04-11 | 242.00 | 245.00 | 230.00 | 236.50 | 236.50 | 284 |
| 2024-04-10 | 260.00 | 274.00 | 241.50 | 241.75 | 241.75 | 6,763 |
| 2024-04-09 | 250.00 | 275.00 | 240.00 | 255.50 | 255.50 | 16,351 |
| 2024-04-08 | 260.00 | 260.00 | 257.00 | 257.50 | 257.50 | 4,482 |
| 2024-04-05 | 244.00 | 258.00 | 244.00 | 255.50 | 255.50 | 5,665 |
| 2024-04-04 | 270.00 | 279.50 | 238.00 | 250.00 | 250.00 | 6,998 |
| 2024-04-03 | 254.00 | 268.00 | 250.00 | 260.00 | 260.00 | 29,994 |
| 2024-03-27 | 250.00 | 257.00 | 241.00 | 249.00 | 249.00 | 4,374 |
| 2024-03-26 | 258.00 | 268.00 | 244.00 | 249.75 | 249.75 | 16,196 |
| 2024-03-25 | 260.00 | 260.00 | 241.00 | 249.75 | 249.75 | 8,066 |
| 2024-03-22 | 252.00 | 260.00 | 240.50 | 253.00 | 253.00 | 7,101 |
| 2024-03-21 | 265.00 | 269.00 | 245.00 | 253.50 | 253.50 | 13,665 |
| 2024-03-20 | 250.00 | 264.50 | 250.00 | 253.00 | 253.00 | 13,965 |
| 2024-03-19 | 269.00 | 279.00 | 250.00 | 256.00 | 256.00 | 21,424 |
| 2024-03-18 | 239.50 | 266.00 | 231.00 | 266.00 | 266.00 | 50,105 |
| 2024-03-15 | 220.00 | 234.75 | 202.00 | 228.25 | 228.25 | 19,861 |
| 2024-03-14 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 1,489 |
| 2024-03-13 | 230.00 | 259.50 | 230.00 | 243.00 | 243.00 | 14,053 |
| 2024-03-12 | 200.00 | 230.00 | 189.00 | 226.75 | 226.75 | 14,352 |
| 2024-03-11 | 216.50 | 216.50 | 190.00 | 199.75 | 199.75 | 8,793 |
| 2024-03-08 | 220.00 | 229.00 | 205.50 | 227.50 | 227.50 | 6,994 |
| 2024-03-07 | 237.00 | 237.00 | 218.00 | 219.25 | 219.25 | 11,456 |
| 2024-03-06 | 245.00 | 245.00 | 205.00 | 227.00 | 227.00 | 48,578 |
| 2024-03-05 | 244.00 | 250.00 | 239.00 | 247.00 | 247.00 | 8,432 |
| 2024-03-04 | 250.00 | 250.00 | 230.00 | 235.25 | 235.25 | 14,242 |
| 2024-03-01 | 243.00 | 243.00 | 235.00 | 241.25 | 241.25 | 5,723 |
| 2024-02-29 | 248.00 | 255.00 | 240.00 | 240.50 | 240.50 | 4,059 |
| 2024-02-28 | 250.00 | 254.00 | 240.00 | 245.75 | 245.75 | 4,572 |
| 2024-02-27 | 251.00 | 261.00 | 243.00 | 255.00 | 255.00 | 5,263 |
| 2024-02-26 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | 1,351 |
| 2024-02-23 | 258.00 | 280.00 | 255.00 | 260.50 | 260.50 | 7,652 |
| 2024-02-22 | 260.00 | 270.00 | 247.00 | 264.50 | 264.50 | 9,886 |
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.