DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 58.00
-1.00 (-1.69%)
At close: Aug 14, 2026
BCBA:DOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 60.00 | 63.00 | 58.00 | 58.00 | 58.00 | -1.69% | 5,900 |
| Aug 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 3.51% | 250 |
| Aug 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | 750 |
| Aug 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 300 |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.79% | 1,700 |
| Aug 6, 2026 | 60.00 | 60.00 | 56.00 | 57.40 | 57.40 | 0.35% | 12,488 |
| Aug 4, 2026 | 59.00 | 59.00 | 56.00 | 57.20 | 57.20 | -2.05% | 1,450 |
| Jul 30, 2026 | 59.00 | 61.00 | 58.20 | 58.40 | 58.40 | -5.50% | 6,457 |
| Jul 29, 2026 | 62.00 | 62.00 | 61.60 | 61.80 | 61.80 | 0.32% | 500 |
| Jul 20, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | 1,756 |
| Jul 16, 2026 | 62.00 | 62.00 | 60.00 | 61.60 | 61.60 | -0.96% | 14,570 |
| Jul 15, 2026 | 63.00 | 64.00 | 62.00 | 62.20 | 62.20 | -6.04% | 4,000 |
| Jul 14, 2026 | 64.40 | 67.00 | 64.40 | 66.20 | 66.20 | 1.22% | 2,750 |
| Jul 13, 2026 | 67.00 | 67.00 | 62.00 | 65.40 | 65.40 | 1.87% | 3,000 |
| Jul 7, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -5.59% | 8,358 |
| Jul 6, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,000 |
| Jul 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 2,947 |
| Jul 1, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 2,490 |
| Jun 30, 2026 | 59.00 | 66.00 | 58.00 | 66.00 | 66.00 | 11.49% | 17,354 |
| Jun 26, 2026 | 59.00 | 60.60 | 59.00 | 59.20 | 59.20 | -2.95% | 2,743 |
| Jun 24, 2026 | 61.00 | 66.00 | 61.00 | 61.00 | 61.00 | - | 7,667 |
| Jun 23, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 61.00 | -1.61% | 1,100 |
| Jun 18, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.32% | 865 |
| Jun 17, 2026 | 63.00 | 63.00 | 60.00 | 62.20 | 62.20 | -5.76% | 5,907 |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.61% | 550 |
| Jun 11, 2026 | 65.00 | 67.60 | 65.00 | 65.60 | 65.60 | -3.24% | 1,500 |
| Jun 10, 2026 | 65.00 | 68.00 | 65.00 | 67.80 | 67.80 | -0.29% | 2,447 |
| Jun 9, 2026 | 70.00 | 70.00 | 67.00 | 68.00 | 68.00 | -4.23% | 3,500 |
| Jun 8, 2026 | 66.00 | 73.00 | 66.00 | 71.00 | 71.00 | 7.58% | 2,595 |
| Jun 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.45% | 1,776 |
| Jun 2, 2026 | 64.00 | 65.00 | 63.00 | 63.80 | 63.80 | -4.49% | 1,867 |
| Jun 1, 2026 | 64.00 | 66.80 | 63.00 | 66.80 | 66.80 | 0.91% | 19,273 |
| May 29, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 1,660 |
| May 28, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 2,440 |
| May 27, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.30% | 2,750 |
| May 26, 2026 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | -3.23% | 500 |
| May 22, 2026 | 69.00 | 69.00 | 66.00 | 68.20 | 68.20 | -2.57% | 1,194 |
| May 21, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1,708 |
| May 20, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 11.29% | 10,354 |
| May 19, 2026 | 64.00 | 64.00 | 61.00 | 63.80 | 63.80 | -3.92% | 7,900 |
| May 13, 2026 | 65.00 | 66.60 | 64.00 | 66.40 | 66.40 | 0.61% | 1,856 |
| May 12, 2026 | 69.60 | 70.00 | 65.00 | 66.00 | 66.00 | -4.07% | 22,491 |
| May 11, 2026 | 68.00 | 68.80 | 62.00 | 68.80 | 68.80 | - | 77,559 |
| May 8, 2026 | 68.80 | 69.00 | 68.80 | 68.80 | 68.80 | 3.30% | 12,677 |
| May 7, 2026 | 65.00 | 68.00 | 65.00 | 66.60 | 66.60 | 7.42% | 3,308 |
| May 5, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 1,252 |
| May 4, 2026 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | -0.64% | 500 |
| Apr 29, 2026 | 61.00 | 62.40 | 61.00 | 62.40 | 62.40 | -1.27% | 1,650 |
| Apr 27, 2026 | 66.60 | 66.60 | 61.00 | 63.20 | 63.20 | -3.07% | 6,613 |
| Apr 24, 2026 | 67.00 | 67.60 | 65.00 | 65.20 | 65.20 | -5.51% | 1,376 |