Sociedad Comercial del Plata S.A. (BCBA:COME)
Argentina · Delayed Price · Currency is ARS 125.25
-6.00 (-4.57%)
Aug 1, 2025, 4:59 PM BRT
BCBA:COME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 135.25 | 136.75 | 130.25 | 131.25 | 131.25 | -2.23% | 5,898,427 |
| Jul 30, 2025 | 139.00 | 143.00 | 132.00 | 134.25 | 134.25 | -2.54% | 8,742,186 |
| Jul 29, 2025 | 128.00 | 138.75 | 127.00 | 137.75 | 137.75 | 9.33% | 12,127,581 |
| Jul 28, 2025 | 117.00 | 126.50 | 116.25 | 126.00 | 126.00 | 8.62% | 13,991,893 |
| Jul 25, 2025 | 112.00 | 116.75 | 111.50 | 116.00 | 116.00 | 4.50% | 8,870,745 |
| Jul 24, 2025 | 111.00 | 112.00 | 107.50 | 111.00 | 111.00 | - | 5,329,143 |
| Jul 23, 2025 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 3.74% | 3,510,837 |
| Jul 22, 2025 | 111.00 | 112.00 | 105.75 | 107.00 | 107.00 | -3.39% | 5,026,534 |
| Jul 21, 2025 | 116.00 | 116.75 | 110.25 | 110.75 | 110.75 | -3.28% | 4,594,913 |
| Jul 18, 2025 | 117.50 | 119.00 | 113.00 | 114.50 | 114.50 | -1.72% | 3,286,712 |
| Jul 17, 2025 | 114.75 | 118.25 | 113.75 | 116.50 | 116.50 | 1.53% | 3,290,862 |
| Jul 16, 2025 | 117.00 | 117.50 | 113.25 | 114.75 | 114.75 | -2.13% | 2,916,160 |
| Jul 15, 2025 | 116.75 | 119.75 | 115.00 | 117.25 | 117.25 | 0.43% | 4,634,404 |
| Jul 14, 2025 | 113.00 | 117.00 | 110.75 | 116.75 | 116.75 | 3.32% | 6,142,525 |
| Jul 11, 2025 | 114.00 | 116.75 | 112.00 | 113.00 | 113.00 | -2.59% | 3,962,799 |
| Jul 10, 2025 | 114.00 | 117.00 | 111.50 | 116.00 | 116.00 | 0.43% | 7,129,061 |
| Jul 8, 2025 | 115.00 | 119.00 | 113.00 | 115.50 | 115.50 | 0.87% | 7,368,617 |
| Jul 7, 2025 | 118.25 | 118.50 | 112.75 | 114.50 | 114.50 | -3.78% | 5,828,804 |
| Jul 4, 2025 | 122.00 | 122.25 | 118.25 | 119.00 | 119.00 | -2.26% | 5,470,683 |
| Jul 3, 2025 | 122.50 | 126.25 | 120.75 | 121.75 | 121.75 | -1.22% | 5,939,868 |
| Jul 2, 2025 | 121.25 | 123.50 | 120.00 | 123.25 | 123.25 | 2.92% | 3,719,395 |
| Jul 1, 2025 | 118.25 | 122.00 | 113.50 | 119.75 | 119.75 | 1.05% | 7,903,198 |
| Jun 30, 2025 | 124.25 | 126.50 | 117.75 | 118.50 | 118.50 | -4.63% | 7,737,915 |
| Jun 27, 2025 | 122.75 | 125.50 | 122.00 | 124.25 | 124.25 | 0.20% | 1,823,868 |
| Jun 26, 2025 | 123.75 | 126.75 | 122.50 | 124.00 | 124.00 | 0.20% | 6,073,443 |
| Jun 25, 2025 | 126.00 | 127.50 | 122.25 | 123.75 | 123.75 | -2.56% | 3,522,937 |
| Jun 24, 2025 | 124.00 | 129.50 | 123.25 | 127.00 | 127.00 | 4.10% | 4,857,974 |
| Jun 23, 2025 | 130.00 | 130.00 | 121.00 | 122.00 | 122.00 | -6.15% | 5,817,424 |
| Jun 19, 2025 | 130.00 | 132.25 | 128.00 | 130.00 | 130.00 | - | 2,729,339 |
| Jun 18, 2025 | 132.00 | 134.00 | 128.25 | 130.00 | 130.00 | -1.89% | 3,080,369 |
| Jun 17, 2025 | 138.00 | 138.25 | 131.75 | 132.50 | 132.50 | -4.16% | 5,605,428 |
| Jun 13, 2025 | 146.00 | 148.50 | 137.75 | 138.25 | 138.25 | -5.15% | 3,324,412 |
| Jun 12, 2025 | 146.50 | 150.00 | 142.50 | 145.75 | 145.75 | 1.22% | 2,766,530 |
| Jun 11, 2025 | 148.50 | 150.00 | 143.00 | 144.00 | 144.00 | -1.54% | 2,340,618 |
| Jun 10, 2025 | 143.50 | 149.75 | 139.75 | 146.25 | 146.25 | 1.92% | 3,289,270 |
| Jun 9, 2025 | 148.75 | 148.75 | 143.00 | 143.50 | 143.50 | -3.20% | 1,710,781 |
| Jun 6, 2025 | 145.25 | 151.00 | 143.00 | 148.25 | 148.25 | 2.07% | 3,501,707 |
| Jun 5, 2025 | 150.00 | 151.75 | 144.00 | 145.25 | 145.25 | -3.01% | 2,785,286 |
| Jun 4, 2025 | 147.75 | 153.00 | 144.00 | 149.75 | 149.75 | 1.35% | 6,049,853 |
| Jun 3, 2025 | 143.00 | 151.50 | 136.00 | 147.75 | 147.75 | 3.14% | 6,196,604 |
| Jun 2, 2025 | 155.00 | 156.50 | 142.75 | 143.25 | 143.25 | -7.58% | 7,394,094 |
| May 30, 2025 | 159.00 | 159.00 | 153.75 | 155.00 | 155.00 | -2.67% | 3,809,485 |
| May 29, 2025 | 166.75 | 167.50 | 158.00 | 159.25 | 159.25 | -4.50% | 6,076,017 |
| May 28, 2025 | 168.50 | 169.75 | 165.25 | 166.75 | 166.75 | -2.49% | 6,045,820 |
| May 27, 2025 | 167.00 | 172.00 | 163.50 | 171.00 | 171.00 | 2.09% | 4,147,176 |
| May 26, 2025 | 169.00 | 169.00 | 164.75 | 167.50 | 167.50 | 1.52% | 2,406,031 |
| May 23, 2025 | 164.00 | 170.00 | 162.00 | 165.00 | 165.00 | 0.76% | 3,275,613 |
| May 22, 2025 | 163.00 | 166.25 | 161.50 | 163.75 | 163.75 | 0.61% | 4,224,502 |
| May 21, 2025 | 174.50 | 177.00 | 161.25 | 162.75 | 162.75 | -5.79% | 5,193,974 |
| May 20, 2025 | 173.25 | 175.50 | 169.25 | 172.75 | 172.75 | - | 4,292,215 |