DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 70.00
-2.00 (-2.78%)
At close: Mar 2, 2026
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,709 |
| Feb 27, 2026 | 73.00 | 74.00 | 67.00 | 72.00 | 72.00 | -1.64% | 34,691 |
| Feb 26, 2026 | 80.00 | 84.00 | 73.00 | 73.20 | 73.20 | -6.15% | 14,310 |
| Feb 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 254 |
| Feb 23, 2026 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 6.85% | 31,653 |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 7,525 |
| Feb 19, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.11% | 3,271 |
| Feb 18, 2026 | 75.00 | 75.00 | 70.00 | 70.80 | 70.80 | -6.84% | 4,164 |
| Feb 13, 2026 | 77.00 | 77.00 | 72.00 | 76.00 | 76.00 | -4.76% | 58,564 |
| Feb 12, 2026 | 83.00 | 93.20 | 79.00 | 79.80 | 79.80 | -2.68% | 60,978 |
| Feb 11, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | -3.30% | 1,809 |
| Feb 10, 2026 | 80.00 | 85.40 | 79.00 | 84.80 | 84.80 | 3.41% | 15,654 |
| Feb 6, 2026 | 78.00 | 82.80 | 76.60 | 82.00 | 82.00 | 7.05% | 4,769 |
| Feb 5, 2026 | 78.00 | 78.00 | 74.20 | 76.60 | 76.60 | -4.25% | 12,992 |
| Feb 3, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 0.76% | 4,327 |
| Feb 2, 2026 | 79.80 | 79.80 | 78.00 | 79.40 | 79.40 | 1.02% | 7,298 |
| Jan 30, 2026 | 81.00 | 81.00 | 76.00 | 78.60 | 78.60 | -5.30% | 11,875 |
| Jan 29, 2026 | 80.00 | 83.20 | 79.00 | 83.00 | 83.00 | 1.22% | 8,252 |
| Jan 28, 2026 | 82.00 | 82.40 | 78.00 | 82.00 | 82.00 | -0.49% | 12,278 |
| Jan 27, 2026 | 84.00 | 84.80 | 80.00 | 82.40 | 82.40 | -1.90% | 21,287 |
| Jan 26, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | -0.47% | 6,704 |
| Jan 23, 2026 | 82.00 | 84.40 | 82.00 | 84.40 | 84.40 | 2.93% | 15,708 |
| Jan 22, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2.50% | 2,567 |
| Jan 21, 2026 | 78.00 | 80.00 | 76.00 | 80.00 | 80.00 | 0.50% | 17,063 |
| Jan 20, 2026 | 81.00 | 82.00 | 78.00 | 79.60 | 79.60 | -5.24% | 20,037 |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.64% | 300 |
| Jan 16, 2026 | 83.00 | 85.60 | 83.00 | 85.40 | 85.40 | 2.89% | 7,817 |
| Jan 15, 2026 | 83.00 | 83.00 | 80.20 | 83.00 | 83.00 | -3.49% | 6,105 |
| Jan 14, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 0.94% | 506 |
| Jan 13, 2026 | 84.00 | 86.60 | 82.00 | 85.20 | 85.20 | -1.62% | 14,673 |
| Jan 12, 2026 | 86.00 | 87.80 | 84.00 | 86.60 | 86.60 | - | 2,458 |
| Jan 9, 2026 | 85.00 | 86.80 | 84.00 | 86.60 | 86.60 | -0.23% | 16,493 |
| Jan 8, 2026 | 82.00 | 88.00 | 80.00 | 86.80 | 86.80 | 2.12% | 8,460 |
| Jan 7, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 0.71% | 537 |
| Jan 6, 2026 | 84.00 | 86.00 | 83.00 | 84.40 | 84.40 | 0.72% | 751 |
| Jan 5, 2026 | 84.00 | 88.00 | 83.00 | 83.80 | 83.80 | -3.68% | 2,854 |
| Jan 2, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 4.32% | 6,672 |
| Dec 30, 2025 | 85.00 | 85.00 | 83.00 | 83.40 | 83.40 | -4.58% | 899 |
| Dec 29, 2025 | 87.00 | 88.00 | 87.00 | 87.40 | 87.40 | 2.58% | 19,674 |
| Dec 26, 2025 | 85.40 | 86.00 | 80.00 | 85.20 | 85.20 | -0.23% | 16,796 |
| Dec 24, 2025 | 88.00 | 92.00 | 85.00 | 85.40 | 85.40 | - | 7,202 |
| Dec 23, 2025 | 86.00 | 90.00 | 82.00 | 85.40 | 85.40 | -4.04% | 23,077 |
| Dec 22, 2025 | 85.80 | 90.00 | 85.80 | 89.00 | 89.00 | 3.49% | 3,984 |
| Dec 15, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.23% | 1,162 |
| Dec 12, 2025 | 83.00 | 86.20 | 81.00 | 85.80 | 85.80 | 0.23% | 13,476 |
| Dec 11, 2025 | 88.00 | 88.00 | 84.00 | 85.60 | 85.60 | -2.51% | 3,055 |
| Dec 10, 2025 | 87.00 | 90.00 | 86.00 | 87.80 | 87.80 | -2.44% | 17,895 |
| Dec 9, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 3.45% | 49,941 |
| Dec 5, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | -0.46% | 13,998 |
| Dec 4, 2025 | 86.80 | 88.00 | 86.80 | 87.40 | 87.40 | 1.86% | 33,805 |