DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 79.00
+3.00 (3.95%)
At close: Sep 23, 2026
BCBA:DOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 3.95% | 16,155 |
| Sep 22, 2026 | 80.00 | 84.00 | 76.00 | 76.00 | 76.00 | -5.00% | 29,350 |
| Sep 21, 2026 | 70.00 | 85.00 | 70.00 | 80.00 | 80.00 | 14.29% | 69,164 |
| Sep 18, 2026 | 63.00 | 72.00 | 63.00 | 70.00 | 70.00 | 11.11% | 9,316 |
| Sep 17, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 18,650 |
| Sep 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 291 |
| Sep 15, 2026 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | -4.41% | 15,617 |
| Sep 14, 2026 | 64.00 | 68.00 | 63.00 | 68.00 | 68.00 | 7.94% | 4,738 |
| Sep 11, 2026 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 4.65% | 6,188 |
| Sep 10, 2026 | 61.00 | 61.00 | 60.00 | 60.20 | 60.20 | -5.94% | 3,803 |
| Sep 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 409 |
| Sep 3, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | -3.03% | 4,427 |
| Sep 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1,517 |
| Sep 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.85% | 3,000 |
| Aug 31, 2026 | 66.00 | 66.00 | 64.00 | 64.80 | 64.80 | -0.31% | 850 |
| Aug 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 808 |
| Aug 27, 2026 | 60.00 | 65.00 | 60.00 | 64.00 | 64.00 | 3.23% | 11,000 |
| Aug 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 497 |
| Aug 20, 2026 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 5.00% | 3,689 |
| Aug 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 333 |
| Aug 18, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 3,500 |
| 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 |