Domínguez & Cía., S.A. (CCSE:DOM)
Venezuela flag Venezuela · Delayed Price · Currency is VES
91.00
-0.80 (-0.87%)
At close: Sep 26, 2025

Domínguez & Cía. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202589.0089.0082.0087.0087.00-1.14%594
Oct 2, 202589.0089.0078.1088.0088.00-2.06%564
Oct 1, 202589.8589.8588.5089.8589.85-0.17%443
Sep 30, 202591.0091.0090.0090.0090.00-835
Sep 29, 202590.0092.5082.0090.0090.00-1.10%387
Sep 26, 202591.0091.8077.1091.0091.00-0.87%19,851
Sep 25, 202591.7092.5091.7091.8091.800.11%616
Sep 24, 202591.5091.7091.5091.7091.700.22%205
Sep 23, 202591.2091.5091.0091.5091.500.55%290
Sep 22, 202593.0093.0085.0091.0091.00-2.05%384
Sep 19, 202593.0093.0092.9092.9092.90-0.96%485
Sep 18, 202577.0094.0077.0093.8093.80-0.05%10,191
Sep 17, 202594.0094.9093.0093.8593.85-0.16%6,310
Sep 16, 202595.0095.0094.0094.0094.00-529
Sep 12, 202595.0095.0093.9994.0094.00-128
Sep 11, 202595.0095.0086.0094.0094.00-3.98%318
Sep 10, 202597.9997.9993.9997.9097.90-63
Sep 9, 2025107.00107.0097.5097.9097.60-6.63%887
Sep 8, 2025105.00108.00101.00104.85104.534.85%384
Sep 5, 2025105.00105.0094.00100.0099.697.53%1,203
Sep 4, 202585.9898.0085.5093.0092.728.14%4,822
Sep 3, 202586.0086.0080.0086.0085.74-21,591
Sep 2, 202586.9886.9886.0086.0085.74-1.09%328
Sep 1, 202588.0088.0084.0086.9586.683.51%527
Aug 29, 202589.9089.9084.0084.0083.74-5.51%3,256
Aug 28, 202584.0089.0084.0088.9088.636.59%709
Aug 27, 202579.0085.0079.0083.4083.144.45%735
Aug 26, 202590.0090.0075.0079.8579.615.07%2,323
Aug 25, 202576.0079.9576.0076.0075.770.01%115
Aug 22, 202576.0076.0075.9975.9975.768.56%1,633
Aug 21, 202569.7476.0069.7470.0069.791.45%1,343
Aug 20, 202569.0069.7467.0069.0068.79-5,053
Aug 19, 202570.0070.0066.0069.0068.79-1.08%6,881
Aug 15, 202570.0070.0069.7569.7569.54-0.36%1,221
Aug 14, 202570.0070.0070.0070.0069.79-2.64%560
Aug 13, 202571.9971.9971.9071.9071.68-0.14%218
Aug 12, 202576.9076.9061.0072.0071.782.86%372
Aug 11, 202577.0077.0077.0070.0069.79-89
Aug 8, 202570.0070.0070.0070.0069.797.69%89
Aug 7, 202565.0069.8065.0065.0064.808.33%185
Aug 6, 202555.0060.0055.0060.0059.829.09%1,916
Aug 5, 202554.7555.0054.7555.0054.830.46%885
Aug 4, 202554.7554.7554.7554.7554.58-1,521
Aug 1, 202556.4056.4056.4054.7554.58-5
Jul 31, 202554.7554.7554.5054.7554.58-105
Jul 30, 202556.9956.9956.9754.7554.58-50
Jul 29, 202557.0057.0057.0054.7554.58-5
Jul 28, 202554.0055.9054.0054.7554.581.39%6,161
Jul 25, 202554.0054.0052.0054.0053.84-221
Jul 23, 202554.0054.0053.0054.0053.84-1.80%280