DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 79.60
+2.60 (3.38%)
At close: Nov 14, 2025
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 78.00 | 80.00 | 76.00 | 79.60 | 79.60 | 3.38% | 49,993 |
| Nov 13, 2025 | 80.00 | 80.00 | 73.60 | 77.00 | 77.00 | -1.53% | 57,649 |
| Nov 12, 2025 | 80.00 | 80.00 | 75.80 | 78.20 | 78.20 | -1.26% | 19,219 |
| Nov 11, 2025 | 82.00 | 85.00 | 75.00 | 79.20 | 79.20 | -4.12% | 97,639 |
| Nov 10, 2025 | 84.00 | 90.00 | 76.00 | 82.60 | 82.60 | -3.95% | 188,090 |
| Nov 7, 2025 | 96.00 | 107.00 | 86.00 | 86.00 | 86.00 | -6.93% | 82,977 |
| Nov 6, 2025 | 72.00 | 96.00 | 72.00 | 92.40 | 92.40 | 33.14% | 135,627 |
| Nov 5, 2025 | 67.00 | 69.60 | 67.00 | 69.40 | 69.40 | -0.86% | 24,431 |
| Nov 4, 2025 | 73.00 | 73.00 | 66.40 | 70.00 | 70.00 | -1.13% | 8,806 |
| Nov 3, 2025 | 72.90 | 74.00 | 69.60 | 70.80 | 70.80 | - | 25,553 |
| Oct 31, 2025 | 68.00 | 72.60 | 66.00 | 70.80 | 70.80 | 4.12% | 106,418 |
| Oct 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.58% | 3,908 |
| Oct 29, 2025 | 69.80 | 72.00 | 65.00 | 69.80 | 69.80 | -0.85% | 105,496 |
| Oct 28, 2025 | 70.00 | 71.00 | 70.00 | 70.40 | 70.40 | 5.07% | 5,543 |
| Oct 27, 2025 | 55.00 | 67.00 | 55.00 | 67.00 | 67.00 | 12.04% | 27,896 |
| Oct 24, 2025 | 57.00 | 61.00 | 57.00 | 59.80 | 59.80 | 4.91% | 22,363 |
| Oct 23, 2025 | 57.60 | 59.80 | 54.40 | 57.00 | 57.00 | -1.04% | 15,479 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.00 | 57.60 | 57.60 | -2.37% | 3,000 |
| Oct 21, 2025 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -0.67% | 9,921 |
| Oct 20, 2025 | 55.00 | 59.40 | 54.40 | 59.40 | 59.40 | 4.21% | 7,746 |
| Oct 17, 2025 | 57.00 | 59.60 | 55.40 | 57.00 | 57.00 | -1.72% | 15,162 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.02% | 3,330 |
| Oct 14, 2025 | 60.00 | 60.00 | 57.20 | 58.60 | 58.60 | 1.03% | 33,846 |
| Oct 13, 2025 | 61.40 | 61.40 | 55.20 | 58.00 | 58.00 | -4.61% | 16,543 |
| Oct 9, 2025 | 60.00 | 61.40 | 60.00 | 60.80 | 60.80 | 1.33% | 27,725 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.33% | 483 |
| Oct 7, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 1,505 |
| Oct 6, 2025 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 4.18% | 1,955 |
| Oct 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.71% | 1,345 |
| Oct 2, 2025 | 60.20 | 60.40 | 57.20 | 58.40 | 58.40 | -4.26% | 2,989 |
| Sep 30, 2025 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 1,916 |
| Sep 26, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 3.06% | 255 |
| Sep 25, 2025 | 60.00 | 60.00 | 58.60 | 58.80 | 58.80 | -1.34% | 2,072 |
| Sep 24, 2025 | 59.00 | 60.80 | 58.00 | 59.60 | 59.60 | 1.02% | 4,144 |
| Sep 23, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 7.27% | 1,312 |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 312 |
| Sep 19, 2025 | 56.00 | 56.20 | 55.00 | 55.80 | 55.80 | -0.36% | 4,948 |
| Sep 18, 2025 | 60.00 | 62.00 | 54.00 | 56.00 | 56.00 | -4.76% | 16,904 |
| Sep 17, 2025 | 58.60 | 59.20 | 58.60 | 58.80 | 58.80 | -1.34% | 7,884 |
| Sep 16, 2025 | 57.20 | 60.00 | 57.20 | 59.60 | 59.60 | 1.71% | 10,208 |
| Sep 15, 2025 | 62.00 | 62.00 | 58.20 | 58.60 | 58.60 | -6.39% | 4,482 |
| Sep 12, 2025 | 60.00 | 63.00 | 60.00 | 62.60 | 62.60 | - | 25,140 |
| Sep 11, 2025 | 66.00 | 66.00 | 60.00 | 62.60 | 62.60 | -3.69% | 22,475 |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.83% | 3,038 |
| Sep 8, 2025 | 57.00 | 62.80 | 57.00 | 62.60 | 62.60 | -4.13% | 2,542 |
| Sep 5, 2025 | 66.90 | 66.90 | 65.30 | 65.30 | 65.30 | 0.46% | 3,797 |
| Sep 4, 2025 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 1.56% | 1,043 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,495 |
| Sep 2, 2025 | 57.60 | 63.90 | 57.00 | 63.00 | 63.00 | -1.25% | 15,245 |
| Sep 1, 2025 | 63.90 | 63.90 | 63.50 | 63.80 | 63.80 | 0.47% | 6,503 |