DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (DOME.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:12PM ART
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 13 Jun 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 12 Jun 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 4,975 |
| 11 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 500 |
| 10 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,250 |
| 07 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2,214 |
| 06 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1,000 |
| 04 Jun 2024 | 82.00 | 85.00 | 82.00 | 82.00 | 82.00 | 5,282 |
| 03 Jun 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 31 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 30 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 29 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 28 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 27 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 24 May 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 23 May 2024 | 75.00 | 75.00 | 73.50 | 73.70 | 73.70 | 6,458 |
| 22 May 2024 | 77.00 | 77.00 | 74.00 | 74.00 | 74.00 | 3,249 |
| 21 May 2024 | 78.80 | 78.80 | 77.00 | 77.00 | 77.00 | 3,797 |
| 20 May 2024 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | 2,908 |
| 17 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3,000 |
| 16 May 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| 15 May 2024 | 79.00 | 80.00 | 76.00 | 77.90 | 77.90 | 12,001 |
| 14 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 12,022 |
| 13 May 2024 | 83.50 | 84.00 | 83.50 | 83.60 | 83.60 | 1,236 |
| 10 May 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 33,491 |
| 09 May 2024 | 69.00 | 90.00 | 69.00 | 86.70 | 86.70 | 116,233 |
| 08 May 2024 | 57.00 | 69.00 | 57.00 | 66.40 | 66.40 | 41,387 |
| 07 May 2024 | 51.00 | 59.00 | 51.00 | 55.70 | 55.70 | 26,598 |
| 06 May 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 7,105 |
| 03 May 2024 | 46.00 | 47.00 | 46.00 | 46.65 | 46.65 | 1,516 |
| 02 May 2024 | 46.00 | 46.00 | 44.00 | 45.55 | 45.55 | 16,387 |
| 30 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 7,000 |
| 29 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 26 Apr 2024 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6,476 |
| 25 Apr 2024 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 6,463 |
| 24 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1,769 |
| 22 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2,000 |
| 19 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 18 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 17 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 16 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 15 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 12 Apr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3,133 |
| 11 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 3,235 |
| 10 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 09 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 08 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 05 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 04 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 03 Apr 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 874 |
| 27 Mar 2024 | 60.00 | 61.10 | 60.00 | 61.00 | 61.00 | 7,374 |
| 26 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1,600 |
| 25 Mar 2024 | 61.80 | 62.00 | 61.80 | 62.00 | 62.00 | 3,158 |
| 22 Mar 2024 | 61.90 | 62.00 | 61.70 | 61.80 | 61.80 | 8,046 |
| 21 Mar 2024 | 61.50 | 64.00 | 61.00 | 61.70 | 61.70 | 9,262 |
| 20 Mar 2024 | 59.00 | 61.50 | 59.00 | 60.50 | 60.50 | 46,472 |
| 19 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 18 Mar 2024 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 8,500 |
| 15 Mar 2024 | 78.90 | 78.90 | 77.80 | 78.50 | 78.50 | 1,500 |
| 14 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 1,100 |
| 13 Mar 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 12 Mar 2024 | 83.90 | 83.90 | 75.00 | 78.90 | 78.90 | 42,764 |
| 11 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 08 Mar 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 07 Mar 2024 | 85.90 | 85.90 | 84.70 | 84.70 | 84.70 | 1,500 |
| 06 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 05 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 04 Mar 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 840 |
| 01 Mar 2024 | 87.00 | 87.00 | 85.90 | 85.90 | 85.90 | 4,877 |
| 29 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 28 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 885 |
| 27 Feb 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2,238 |
| 26 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4,393 |
| 23 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 4,000 |
| 22 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 21 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 20 Feb 2024 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 4,625 |
| 19 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 2,500 |
| 16 Feb 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 1,000 |
| 15 Feb 2024 | 88.00 | 95.00 | 84.90 | 94.60 | 94.60 | 14,195 |
| 14 Feb 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 4,702 |
| 09 Feb 2024 | 86.50 | 91.50 | 86.50 | 89.30 | 89.30 | 3,839 |
| 08 Feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 07 Feb 2024 | 92.70 | 92.70 | 85.00 | 86.50 | 86.50 | 3,629 |
| 06 Feb 2024 | 99.00 | 99.00 | 92.00 | 92.70 | 92.70 | 12,691 |
| 05 Feb 2024 | 97.00 | 97.00 | 91.30 | 94.40 | 94.40 | 20,773 |
| 02 Feb 2024 | 90.00 | 96.00 | 90.00 | 94.10 | 94.10 | 63,303 |
| 01 Feb 2024 | 85.30 | 88.00 | 85.30 | 87.20 | 87.20 | 9,086 |
| 31 Jan 2024 | 85.00 | 89.00 | 85.00 | 85.30 | 85.30 | 34,478 |
| 30 Jan 2024 | 82.00 | 86.50 | 82.00 | 84.60 | 84.60 | 31,650 |
| 29 Jan 2024 | 91.00 | 91.00 | 81.00 | 81.00 | 81.00 | 40,975 |
| 26 Jan 2024 | 55.00 | 98.00 | 55.00 | 90.70 | 90.70 | 138,328 |
| 25 Jan 2024 | 50.00 | 54.00 | 50.00 | 54.00 | 54.00 | 30,000 |
| 24 Jan 2024 | 45.00 | 48.00 | 45.00 | 47.95 | 47.95 | 36,554 |
| 23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6,700 |
| 22 Jan 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,685 |
| 19 Jan 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 21,000 |
| 18 Jan 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.