Compania Introductora de Buenos Aires SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 371.00 | 394.50 | 370.00 | 381.50 | 381.50 | 3,619 |
| 2024-11-12 | 365.00 | 380.00 | 365.00 | 376.50 | 376.50 | 6,154 |
| 2024-11-11 | 395.00 | 395.00 | 375.50 | 377.00 | 377.00 | 4,974 |
| 2024-11-08 | 397.00 | 397.00 | 380.00 | 385.00 | 385.00 | 906 |
| 2024-11-07 | 380.00 | 399.00 | 380.00 | 389.00 | 389.00 | 4,702 |
| 2024-11-06 | 396.00 | 400.00 | 382.00 | 390.00 | 390.00 | 11,423 |
| 2024-11-05 | 378.50 | 395.00 | 371.50 | 393.00 | 393.00 | 4,747 |
| 2024-11-04 | 389.00 | 400.00 | 375.50 | 390.00 | 390.00 | 6,378 |
| 2024-11-01 | 382.00 | 401.00 | 370.00 | 390.00 | 390.00 | 13,754 |
| 2024-10-31 | 370.00 | 403.00 | 370.00 | 401.50 | 401.50 | 14,128 |
| 2024-10-30 | 370.00 | 378.50 | 365.00 | 365.00 | 365.00 | 303 |
| 2024-10-29 | 370.00 | 386.00 | 370.00 | 370.00 | 370.00 | 1,195 |
| 2024-10-28 | 380.00 | 394.00 | 375.00 | 375.00 | 375.00 | 7,728 |
| 2024-10-25 | 384.00 | 388.00 | 375.00 | 375.00 | 375.00 | 11,588 |
| 2024-10-24 | 381.00 | 384.00 | 367.00 | 372.00 | 372.00 | 27,801 |
| 2024-10-23 | 360.00 | 377.00 | 360.00 | 370.00 | 370.00 | 55,734 |
| 2024-10-22 | 360.00 | 380.00 | 360.00 | 365.50 | 365.50 | 7,574 |
| 2024-10-21 | 375.00 | 384.00 | 361.00 | 366.00 | 366.00 | 5,075 |
| 2024-10-18 | 370.50 | 383.00 | 370.00 | 373.50 | 373.50 | 10,900 |
| 2024-10-17 | 372.00 | 384.00 | 372.00 | 384.00 | 384.00 | 2,135 |
| 2024-10-16 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 16,661 |
| 2024-10-15 | 360.00 | 385.00 | 360.00 | 377.00 | 377.00 | 5,144 |
| 2024-10-14 | 360.00 | 378.00 | 360.00 | 372.00 | 372.00 | 4,113 |
| 2024-10-10 | 375.00 | 390.00 | 365.00 | 377.00 | 377.00 | 3,018 |
| 2024-10-09 | 387.00 | 388.00 | 368.00 | 374.00 | 374.00 | 6,681 |
| 2024-10-08 | 387.00 | 394.00 | 383.00 | 392.00 | 392.00 | 3,100 |
| 2024-10-07 | 405.00 | 405.00 | 393.00 | 393.00 | 393.00 | 2,414 |
| 2024-10-04 | 405.00 | 405.00 | 390.00 | 399.50 | 399.50 | 1,499 |
| 2024-10-03 | 395.00 | 404.00 | 387.00 | 399.50 | 399.50 | 4,742 |
| 2024-10-02 | 401.00 | 401.00 | 382.00 | 390.50 | 390.50 | 8,862 |
| 2024-10-01 | 390.50 | 400.00 | 390.50 | 396.00 | 396.00 | 4,053 |
| 2024-09-30 | 391.00 | 400.00 | 391.00 | 399.00 | 399.00 | 1,100 |
| 2024-09-27 | 393.50 | 400.00 | 392.00 | 392.00 | 392.00 | 1,105 |
| 2024-09-26 | 389.00 | 399.00 | 383.50 | 393.50 | 393.50 | 3,027 |
| 2024-09-25 | 385.00 | 399.00 | 383.00 | 393.00 | 393.00 | 2,290 |
| 2024-09-24 | 392.00 | 400.00 | 392.00 | 392.00 | 392.00 | 3,541 |
| 2024-09-23 | 382.00 | 400.00 | 382.00 | 392.00 | 392.00 | 7,093 |
| 2024-09-20 | 382.00 | 393.00 | 380.00 | 393.00 | 393.00 | 4,406 |
| 2024-09-19 | 380.00 | 389.00 | 380.00 | 388.00 | 388.00 | 4,287 |
| 2024-09-18 | 386.00 | 400.00 | 385.00 | 385.00 | 385.00 | 15,743 |
| 2024-09-17 | 392.00 | 414.00 | 386.00 | 386.00 | 386.00 | 19,520 |
| 2024-09-16 | 370.00 | 400.00 | 370.00 | 395.50 | 395.50 | 36,812 |
| 2024-09-13 | 388.00 | 388.00 | 378.00 | 384.00 | 384.00 | 6,177 |
| 2024-09-12 | 372.50 | 387.00 | 371.00 | 381.50 | 381.50 | 2,927 |
| 2024-09-11 | 393.00 | 393.00 | 371.00 | 385.50 | 385.50 | 4,305 |
| 2024-09-10 | 380.00 | 388.50 | 361.00 | 388.00 | 388.00 | 10,551 |
| 2024-09-09 | 398.00 | 398.00 | 380.00 | 387.00 | 387.00 | 8,728 |
| 2024-09-06 | 380.00 | 399.00 | 356.50 | 391.50 | 391.50 | 19,370 |
| 2024-09-05 | 375.00 | 380.00 | 363.00 | 379.50 | 379.50 | 2,689 |
| 2024-09-04 | 380.00 | 390.00 | 370.00 | 375.00 | 375.00 | 4,276 |
| 2024-09-03 | 376.00 | 389.00 | 370.00 | 377.00 | 377.00 | 6,438 |
| 2024-09-02 | 389.00 | 389.00 | 375.00 | 387.00 | 387.00 | 4,443 |
| 2024-08-30 | 385.00 | 399.00 | 382.00 | 387.00 | 387.00 | 4,590 |
| 2024-08-29 | 400.00 | 400.00 | 372.00 | 386.50 | 386.50 | 5,843 |
| 2024-08-28 | 390.00 | 400.50 | 380.00 | 385.50 | 385.50 | 3,066 |
| 2024-08-27 | 390.00 | 390.00 | 373.00 | 389.00 | 389.00 | 6,157 |
| 2024-08-26 | 379.00 | 379.00 | 364.00 | 373.00 | 373.00 | 15,479 |
| 2024-08-23 | 375.00 | 390.00 | 331.00 | 376.00 | 376.00 | 9,739 |
| 2024-08-22 | 378.50 | 380.00 | 345.00 | 371.50 | 371.50 | 7,608 |
| 2024-08-21 | 394.00 | 400.00 | 379.00 | 380.50 | 380.50 | 10,162 |
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.