Sociedad Comercial del Plata S.A. (BCBA:COME)
Argentina · Delayed Price · Currency is ARS 31.75
+0.77 (2.49%)
Oct 9, 2025, 11:40 AM BRT
BCBA:COME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.80 | 31.80 | 30.98 | 30.98 | - | - | 733,922 |
| Oct 8, 2025 | 31.30 | 32.00 | 30.00 | 30.98 | 30.98 | -1.02% | 13,196,760 |
| Oct 7, 2025 | 32.38 | 32.38 | 31.10 | 31.30 | 31.30 | -2.31% | 5,081,283 |
| Oct 6, 2025 | 33.35 | 33.35 | 31.00 | 32.04 | 32.04 | -1.39% | 8,244,676 |
| Oct 3, 2025 | 31.45 | 32.54 | 30.76 | 32.49 | 32.49 | 3.74% | 5,882,779 |
| Oct 2, 2025 | 30.00 | 31.50 | 29.81 | 31.32 | 31.32 | 3.81% | 10,273,603 |
| Oct 1, 2025 | 29.95 | 30.50 | 29.10 | 30.17 | 30.17 | 0.90% | 9,407,924 |
| Sep 30, 2025 | 31.60 | 32.50 | 29.85 | 29.90 | 29.90 | -4.93% | 8,798,040 |
| Sep 29, 2025 | 31.20 | 32.15 | 30.00 | 31.45 | 31.45 | 0.90% | 9,143,394 |
| Sep 26, 2025 | 33.05 | 34.20 | 30.73 | 31.17 | 31.17 | -5.97% | 10,947,271 |
| Sep 25, 2025 | 36.75 | 37.16 | 32.55 | 33.15 | 33.15 | -9.62% | 24,766,238 |
| Sep 24, 2025 | 38.00 | 40.75 | 35.00 | 36.68 | 36.68 | -0.05% | 33,132,336 |
| Sep 23, 2025 | 35.70 | 39.20 | 35.10 | 36.70 | 36.70 | 4.32% | 40,995,293 |
| Sep 22, 2025 | 30.10 | 36.00 | 30.10 | 35.18 | 35.18 | 19.90% | 30,500,587 |
| Sep 19, 2025 | 30.35 | 30.68 | 29.10 | 29.34 | 29.34 | -2.85% | 13,914,008 |
| Sep 18, 2025 | 32.10 | 32.99 | 30.00 | 30.20 | 30.20 | -8.68% | 19,982,184 |
| Sep 17, 2025 | 32.90 | 33.90 | 32.60 | 33.07 | 33.07 | 0.61% | 7,129,475 |
| Sep 16, 2025 | 32.60 | 33.70 | 32.50 | 32.87 | 32.87 | 1.45% | 9,190,108 |
| Sep 15, 2025 | 33.25 | 34.00 | 32.00 | 32.40 | 32.40 | -2.44% | 7,986,322 |
| Sep 12, 2025 | 34.10 | 34.75 | 32.30 | 33.21 | 33.21 | -2.72% | 8,191,157 |
| Sep 11, 2025 | 34.70 | 34.70 | 33.91 | 34.14 | 34.14 | -0.41% | 10,992,288 |
| Sep 10, 2025 | 33.20 | 34.50 | 33.20 | 34.28 | 34.28 | 2.94% | 19,602,368 |
| Sep 9, 2025 | 35.21 | 35.50 | 33.00 | 33.30 | 33.30 | -4.20% | 29,861,591 |
| Sep 8, 2025 | 34.80 | 35.90 | 32.50 | 34.76 | 34.76 | -10.41% | 20,599,300 |
| Sep 5, 2025 | 38.90 | 39.45 | 38.15 | 38.80 | 38.80 | -0.26% | 13,649,775 |
| Sep 4, 2025 | 40.00 | 41.50 | 38.00 | 38.90 | 38.90 | -2.02% | 32,973,415 |
| Sep 3, 2025 | 41.00 | 42.20 | 39.50 | 39.70 | 39.70 | -2.58% | 14,257,802 |
| Sep 2, 2025 | 41.35 | 41.80 | 40.20 | 40.75 | 40.75 | -0.37% | 13,177,152 |
| Sep 1, 2025 | 42.40 | 42.80 | 40.15 | 40.90 | 40.90 | -3.42% | 20,741,354 |
| Aug 29, 2025 | 44.30 | 45.40 | 42.10 | 42.35 | 42.35 | -4.40% | 13,461,509 |
| Aug 28, 2025 | 43.50 | 46.00 | 43.50 | 44.30 | 44.30 | 0.91% | 10,054,034 |
| Aug 27, 2025 | 46.85 | 46.85 | 43.70 | 43.90 | 43.90 | -5.89% | 18,989,708 |
| Aug 26, 2025 | 47.70 | 48.85 | 44.50 | 46.65 | 46.65 | -1.48% | 30,503,968 |
| Aug 25, 2025 | 51.40 | 51.40 | 47.15 | 47.35 | 47.35 | -9.12% | 22,367,942 |
| Aug 22, 2025 | 52.90 | 53.80 | 51.40 | 52.10 | 52.10 | -1.51% | 4,972,533 |
| Aug 21, 2025 | 53.50 | 54.60 | 51.50 | 52.90 | 52.90 | -0.75% | 6,526,888 |
| Aug 20, 2025 | 55.50 | 56.60 | 51.50 | 53.30 | 53.30 | -4.65% | 19,156,597 |
| Aug 19, 2025 | 59.80 | 60.50 | 55.50 | 55.90 | 55.90 | -4.93% | 13,676,333 |
| Aug 14, 2025 | 61.00 | 61.10 | 56.10 | 58.80 | 58.80 | -3.45% | 14,896,694 |
| Aug 13, 2025 | 60.00 | 63.00 | 60.00 | 60.90 | 60.90 | 2.56% | 12,776,330 |
| Aug 12, 2025 | 61.39 | 62.95 | 58.82 | 59.38 | 59.38 | -3.26% | 13,405,960 |
| Aug 11, 2025 | 61.04 | 62.83 | 61.04 | 61.38 | 61.38 | 1.10% | 13,576,448 |
| Aug 8, 2025 | 60.93 | 63.94 | 57.59 | 60.71 | 60.71 | -0.36% | 11,671,447 |
| Aug 7, 2025 | 62.38 | 65.05 | 60.04 | 60.93 | 60.93 | -1.80% | 17,550,153 |
| Aug 6, 2025 | 59.04 | 64.05 | 59.04 | 62.05 | 62.05 | 6.10% | 30,796,393 |
| Aug 5, 2025 | 56.37 | 58.82 | 55.81 | 58.48 | 58.48 | 3.96% | 14,373,812 |
| Aug 4, 2025 | 56.25 | 57.26 | 56.03 | 56.25 | 56.25 | 0.79% | 6,047,726 |
| Aug 1, 2025 | 58.37 | 58.37 | 55.59 | 55.81 | 55.81 | -4.57% | 16,363,119 |
| Jul 31, 2025 | 60.26 | 60.93 | 58.04 | 58.48 | 58.48 | -2.24% | 13,237,839 |
| Jul 30, 2025 | 61.93 | 63.72 | 58.82 | 59.82 | 59.82 | -2.54% | 19,620,088 |