Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | 8,448 |
| 2024-02-20 | 307.00 | 307.00 | 260.00 | 270.50 | 270.50 | 11,585 |
| 2024-02-19 | 268.00 | 300.00 | 240.00 | 295.50 | 295.50 | 6,506 |
| 2024-02-16 | 295.00 | 305.00 | 270.00 | 279.00 | 279.00 | 6,861 |
| 2024-02-15 | 280.00 | 299.00 | 280.00 | 292.50 | 292.50 | 16,239 |
| 2024-02-14 | 295.00 | 295.00 | 279.00 | 281.00 | 281.00 | 18,624 |
| 2024-02-09 | 285.00 | 300.00 | 272.50 | 291.00 | 291.00 | 20,253 |
| 2024-02-08 | 278.00 | 288.00 | 250.00 | 285.50 | 285.50 | 22,078 |
| 2024-02-07 | 303.00 | 305.00 | 260.00 | 277.00 | 277.00 | 44,015 |
| 2024-02-06 | 349.50 | 360.00 | 292.00 | 313.00 | 313.00 | 14,214 |
| 2024-02-05 | 352.50 | 359.00 | 320.00 | 335.00 | 335.00 | 26,580 |
| 2024-02-02 | 349.00 | 387.00 | 336.00 | 352.50 | 352.50 | 56,496 |
| 2024-02-01 | 351.50 | 395.00 | 311.00 | 345.00 | 345.00 | 108,388 |
| 2024-01-31 | 330.00 | 410.00 | 330.00 | 351.50 | 351.50 | 156,515 |
| 2024-01-30 | 347.00 | 350.00 | 306.50 | 324.00 | 324.00 | 149,114 |
| 2024-01-29 | 279.00 | 350.00 | 279.00 | 347.00 | 347.00 | 128,844 |
| 2024-01-26 | 285.50 | 333.00 | 279.00 | 284.50 | 284.50 | 95,767 |
| 2024-01-25 | 230.00 | 285.00 | 230.00 | 277.00 | 277.00 | 46,758 |
| 2024-01-24 | 218.00 | 226.00 | 218.00 | 225.75 | 225.75 | 15,676 |
| 2024-01-23 | 230.00 | 230.00 | 211.00 | 216.00 | 216.00 | 9,644 |
| 2024-01-22 | 220.00 | 232.00 | 220.00 | 224.25 | 224.25 | 10,276 |
| 2024-01-19 | 214.00 | 232.00 | 214.00 | 219.50 | 219.50 | 10,784 |
| 2024-01-18 | 225.00 | 232.00 | 215.00 | 224.75 | 224.75 | 9,510 |
| 2024-01-17 | 226.50 | 228.00 | 209.00 | 227.00 | 227.00 | 5,333 |
| 2024-01-16 | 233.00 | 240.00 | 210.00 | 226.50 | 226.50 | 21,051 |
| 2024-01-15 | 234.00 | 249.00 | 225.00 | 233.00 | 233.00 | 10,791 |
| 2024-01-12 | 210.00 | 244.00 | 209.50 | 233.25 | 233.25 | 83,678 |
| 2024-01-11 | 200.50 | 220.00 | 200.50 | 207.00 | 207.00 | 28,307 |
| 2024-01-10 | 177.00 | 205.00 | 177.00 | 198.50 | 198.50 | 68,874 |
| 2024-01-09 | 164.00 | 178.00 | 163.00 | 176.25 | 176.25 | 9,935 |
| 2024-01-08 | 161.00 | 170.00 | 158.00 | 166.75 | 166.75 | 19,751 |
| 2024-01-05 | 162.00 | 164.00 | 157.00 | 163.00 | 163.00 | 23,215 |
| 2024-01-04 | 165.00 | 165.00 | 158.00 | 163.75 | 163.75 | 27,189 |
| 2024-01-03 | 170.00 | 170.00 | 163.00 | 166.25 | 166.25 | 7,623 |
| 2024-01-02 | 165.00 | 172.00 | 165.00 | 170.25 | 170.25 | 2,263 |
| 2023-12-29 | 156.25 | 169.00 | 156.25 | 160.00 | 160.00 | 1,933 |
| 2023-12-28 | 150.00 | 159.00 | 147.00 | 156.25 | 156.25 | 6,169 |
| 2023-12-27 | 152.00 | 152.00 | 145.00 | 147.00 | 147.00 | 3,705 |
| 2023-12-26 | 165.00 | 165.00 | 151.00 | 155.25 | 155.25 | 6,155 |
| 2023-12-22 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 2,754 |
| 2023-12-21 | 152.00 | 172.00 | 152.00 | 165.00 | 165.00 | 7,682 |
| 2023-12-20 | 161.00 | 173.00 | 145.00 | 159.00 | 159.00 | 14,990 |
| 2023-12-19 | 166.00 | 166.00 | 158.00 | 160.25 | 160.25 | 2,865 |
| 2023-12-18 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 200 |
| 2023-12-15 | 163.00 | 166.00 | 155.00 | 165.50 | 165.50 | 13,626 |
| 2023-12-14 | 160.00 | 165.00 | 158.00 | 162.50 | 162.50 | 8,210 |
| 2023-12-13 | 163.00 | 163.00 | 150.00 | 160.00 | 160.00 | 5,396 |
| 2023-12-12 | 150.00 | 172.00 | 150.00 | 162.50 | 162.50 | 8,811 |
| 2023-12-11 | 149.75 | 157.00 | 143.00 | 143.75 | 143.75 | 8,606 |
| 2023-12-07 | 144.50 | 155.00 | 144.50 | 149.75 | 149.75 | 6,698 |
| 2023-12-06 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 1,895 |
| 2023-12-05 | 138.25 | 142.00 | 138.25 | 141.75 | 141.75 | 16,332 |
| 2023-12-04 | 133.00 | 139.00 | 131.00 | 132.25 | 132.25 | 8,908 |
| 2023-12-01 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 490 |
| 2023-11-30 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 3,165 |
| 2023-11-29 | 140.00 | 140.00 | 135.00 | 135.75 | 135.75 | 1,941 |
| 2023-11-28 | 149.00 | 149.00 | 144.00 | 144.00 | 144.00 | 640 |
| 2023-11-27 | 148.00 | 150.00 | 145.00 | 149.00 | 149.00 | 9,266 |
| 2023-11-24 | 144.00 | 150.00 | 144.00 | 148.00 | 148.00 | 9,954 |
| 2023-11-23 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 6,581 |
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.