Domínguez & Cía., S.A. (CCSE:DOM)
Venezuela · Delayed Price · Currency is VES 440.00
-40.00 (-8.33%)
At close: Jan 16, 2026
Domínguez & Cía. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 459.99 | 459.99 | 440.00 | 440.00 | 440.00 | -8.33% | 511 |
| Jan 15, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 157 |
| Jan 14, 2026 | 480.00 | 520.00 | 480.00 | 480.00 | 480.00 | - | 406 |
| Jan 13, 2026 | 450.00 | 480.00 | 450.00 | 480.00 | 480.00 | 6.67% | 1,034 |
| Jan 9, 2026 | 450.00 | 460.77 | 417.00 | 450.00 | 450.00 | 17.19% | 4,167 |
| Jan 8, 2026 | 450.00 | 450.00 | 384.00 | 384.00 | 384.00 | 1.32% | 1,177 |
| Jan 7, 2026 | 320.00 | 380.00 | 320.00 | 379.00 | 379.00 | 18.44% | 5,175 |
| Jan 6, 2026 | 295.00 | 323.00 | 295.00 | 320.00 | 320.00 | 18.52% | 1,478 |
| Jan 5, 2026 | 249.17 | 295.00 | 249.17 | 270.00 | 270.00 | 10.20% | 559 |
| Jan 2, 2026 | 190.00 | 245.00 | 190.00 | 245.00 | 245.00 | 10.36% | 323 |
| Dec 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 13.85% | 35,379 |
| Dec 29, 2025 | 149.00 | 195.00 | 149.00 | 195.00 | 195.00 | 14.81% | 28,510 |
| Dec 26, 2025 | 169.85 | 169.88 | 150.00 | 169.85 | 169.85 | -0.02% | 20,573 |
| Dec 23, 2025 | 160.00 | 169.88 | 160.00 | 169.88 | 169.88 | -0.01% | 269 |
| Dec 22, 2025 | 170.00 | 170.00 | 161.00 | 169.90 | 169.90 | -0.06% | 1,576 |
| Dec 19, 2025 | 179.00 | 179.00 | 147.00 | 170.00 | 170.00 | 13.33% | 1,092 |
| Dec 18, 2025 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 11.52% | 420 |
| Dec 17, 2025 | 134.99 | 134.99 | 130.00 | 134.50 | 134.50 | 11.16% | 132 |
| Dec 16, 2025 | 135.00 | 135.00 | 121.00 | 121.00 | 121.00 | - | 85 |
| Dec 15, 2025 | 135.00 | 135.00 | 121.00 | 121.00 | 121.00 | -5.47% | 2,792 |
| Dec 12, 2025 | 130.00 | 134.99 | 118.00 | 128.00 | 128.00 | -1.54% | 2,115 |
| Dec 11, 2025 | 137.00 | 137.95 | 112.60 | 130.00 | 130.00 | -5.79% | 615 |
| Dec 10, 2025 | 138.99 | 138.99 | 112.55 | 137.99 | 137.99 | -0.73% | 369 |
| Dec 9, 2025 | 139.99 | 139.99 | 112.05 | 139.00 | 139.00 | -0.71% | 632 |
| Dec 5, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 160 |
| Dec 4, 2025 | 143.00 | 143.00 | 132.00 | 140.00 | 140.00 | - | 211 |
| Dec 3, 2025 | 144.50 | 144.50 | 132.00 | 140.00 | 140.00 | -1.41% | 190 |
| Dec 2, 2025 | 143.00 | 143.00 | 125.00 | 142.00 | 142.00 | -2.07% | 229 |
| Dec 1, 2025 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 166 |
| Nov 28, 2025 | 145.00 | 145.00 | 135.70 | 140.00 | 140.00 | -3.45% | 484 |
| Nov 27, 2025 | 144.99 | 145.00 | 143.00 | 145.00 | 145.00 | 2.84% | 237 |
| Nov 26, 2025 | 145.00 | 145.00 | 119.50 | 141.00 | 141.00 | -5.37% | 342 |
| Nov 25, 2025 | 154.98 | 154.98 | 129.99 | 149.00 | 149.00 | 14.62% | 247 |
| Nov 21, 2025 | 131.99 | 131.99 | 110.00 | 129.99 | 129.99 | -1.52% | 3,434 |
| Nov 20, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 616 |
| Nov 19, 2025 | 139.00 | 139.99 | 120.00 | 135.00 | 135.00 | -3.56% | 595 |
| Nov 18, 2025 | 125.00 | 140.00 | 125.00 | 139.99 | 139.99 | -0.01% | 4,592 |
| Nov 17, 2025 | 145.00 | 145.00 | 130.00 | 140.00 | 140.00 | -3.45% | 796 |
| Nov 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 58 |
| Nov 13, 2025 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0.69% | 699 |
| Nov 12, 2025 | 140.00 | 148.00 | 130.00 | 144.00 | 144.00 | 10.77% | 624 |
| Nov 11, 2025 | 129.99 | 133.00 | 121.05 | 130.00 | 130.00 | 0.42% | 2,744 |
| Nov 10, 2025 | 129.00 | 129.50 | 115.00 | 129.45 | 129.45 | 0.35% | 456 |
| Nov 7, 2025 | 134.98 | 134.99 | 129.00 | 129.00 | 129.00 | - | 868 |
| Nov 6, 2025 | 139.90 | 139.90 | 128.10 | 129.00 | 129.00 | -7.86% | 346 |
| Nov 5, 2025 | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | - | 126 |
| Nov 4, 2025 | 147.95 | 147.95 | 139.00 | 140.00 | 140.00 | -5.90% | 790 |
| Nov 3, 2025 | 149.90 | 149.90 | 129.00 | 148.78 | 148.78 | -0.75% | 400 |
| Oct 31, 2025 | 150.00 | 150.00 | 131.00 | 149.90 | 149.90 | -0.07% | 210 |
| Oct 30, 2025 | 154.99 | 154.99 | 138.50 | 150.00 | 150.00 | -3.23% | 761 |