DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina · Delayed Price · Currency is ARS 68.20
-1.80 (-2.57%)
At close: May 22, 2026
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | - | 7,246 |
| Apr 22, 2026 | 65.00 | 70.00 | 64.20 | 69.00 | 69.00 | 4.23% | 17,295 |
| Apr 21, 2026 | 64.00 | 67.00 | 64.00 | 66.20 | 66.20 | 5.75% | 1,751 |
| Apr 17, 2026 | 63.00 | 63.00 | 60.00 | 62.60 | 62.60 | -4.57% | 5,101 |
| Apr 15, 2026 | 65.60 | 66.00 | 60.00 | 65.60 | 65.60 | - | 23,576 |
| Apr 14, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.31% | 3,110 |
| Apr 13, 2026 | 68.00 | 68.00 | 64.00 | 65.40 | 65.40 | -0.91% | 3,796 |
| Apr 10, 2026 | 66.00 | 68.80 | 66.00 | 66.00 | 66.00 | -4.35% | 9,366 |
| Apr 8, 2026 | 66.00 | 70.00 | 66.00 | 69.00 | 69.00 | -0.58% | 14,212 |
| Apr 6, 2026 | 65.00 | 75.00 | 64.00 | 69.40 | 69.40 | 3.89% | 15,478 |
| Mar 30, 2026 | 61.20 | 66.80 | 61.20 | 66.80 | 66.80 | 8.09% | 16,252 |
| Mar 27, 2026 | 58.00 | 61.80 | 58.00 | 61.80 | 61.80 | 1.64% | 10,305 |
| Mar 26, 2026 | 61.00 | 61.00 | 60.00 | 60.80 | 60.80 | -2.88% | 357 |
| Mar 25, 2026 | 64.00 | 64.00 | 60.60 | 62.60 | 62.60 | -4.57% | 5,962 |
| Mar 23, 2026 | 64.00 | 65.60 | 64.00 | 65.60 | 65.60 | -2.09% | 500 |
| Mar 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.01% | 746 |
| Mar 13, 2026 | 69.00 | 70.00 | 66.00 | 69.80 | 69.80 | 4.18% | 5,806 |
| Mar 12, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.90% | 802 |
| Mar 11, 2026 | 65.00 | 70.00 | 65.00 | 69.00 | 69.00 | 8.15% | 43,780 |
| Mar 10, 2026 | 65.00 | 65.00 | 62.00 | 63.80 | 63.80 | 2.90% | 25,988 |
| Mar 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 1,000 |
| Mar 6, 2026 | 58.00 | 62.00 | 58.00 | 61.00 | 61.00 | 0.33% | 13,104 |
| Mar 5, 2026 | 63.00 | 65.80 | 57.00 | 60.80 | 60.80 | -7.03% | 26,941 |
| Mar 3, 2026 | 68.00 | 68.00 | 64.00 | 65.40 | 65.40 | -6.57% | 9,496 |
| 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 |