DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 59.00
-0.40 (-0.67%)
At close: Oct 21, 2025
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 64.00 | 64.30 | 62.00 | 63.50 | 63.50 | 1.60% | 1,799 |
| Aug 28, 2025 | 64.70 | 64.70 | 62.10 | 62.50 | 62.50 | -2.04% | 6,860 |
| Aug 27, 2025 | 62.20 | 64.80 | 61.60 | 63.80 | 63.80 | -1.69% | 4,087 |
| Aug 26, 2025 | 61.90 | 65.80 | 61.90 | 64.90 | 64.90 | 2.37% | 1,049 |
| Aug 25, 2025 | 61.00 | 64.00 | 61.00 | 63.40 | 63.40 | 1.60% | 9,807 |
| Aug 22, 2025 | 62.40 | 62.40 | 62.00 | 62.40 | 62.40 | 0.65% | 2,549 |
| Aug 21, 2025 | 62.00 | 64.80 | 62.00 | 62.00 | 62.00 | 0.16% | 3,214 |
| Aug 20, 2025 | 63.90 | 63.90 | 61.90 | 61.90 | 61.90 | -0.96% | 10,042 |
| Aug 19, 2025 | 63.60 | 63.60 | 61.70 | 62.50 | 62.50 | 0.81% | 5,947 |
| Aug 18, 2025 | 61.50 | 62.00 | 61.10 | 62.00 | 62.00 | -2.82% | 3,163 |
| Aug 14, 2025 | 62.00 | 63.90 | 62.00 | 63.80 | 63.80 | 0.79% | 5,538 |
| Aug 13, 2025 | 68.00 | 68.00 | 63.10 | 63.30 | 63.30 | -4.09% | 6,422 |
| Aug 12, 2025 | 63.00 | 66.80 | 62.80 | 66.00 | 66.00 | 1.07% | 25,231 |
| Aug 11, 2025 | 65.50 | 67.00 | 65.30 | 65.30 | 65.30 | 2.67% | 36,783 |
| Aug 8, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | -2.15% | 5,450 |
| Aug 7, 2025 | 65.00 | 67.10 | 64.00 | 65.00 | 65.00 | 0.46% | 28,152 |