Sociedad Comercial del Plata S.A. (BCBA:COME)
Argentina
· Delayed Price · Currency is ARS 40.10
-0.07 (-0.17%)
Mar 5, 2026, 2:10 PM BRT
BCBA:COME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 40.75 | 41.00 | 40.00 | 40.19 | - | 0.70% | 4,928,163 |
| Mar 3, 2026 | 41.34 | 41.99 | 38.10 | 39.91 | 39.91 | -3.60% | 25,404,060 |
| Mar 2, 2026 | 42.30 | 42.68 | 41.00 | 41.40 | 41.40 | -1.31% | 13,091,200 |
| Feb 27, 2026 | 43.99 | 44.40 | 41.56 | 41.95 | 41.95 | -4.00% | 11,301,763 |
| Feb 26, 2026 | 43.20 | 44.00 | 42.55 | 43.70 | 43.70 | 0.95% | 11,759,497 |
| Feb 25, 2026 | 42.50 | 43.98 | 41.01 | 43.29 | 43.29 | 2.61% | 11,994,091 |
| Feb 24, 2026 | 43.00 | 43.69 | 41.20 | 42.19 | 42.19 | -0.57% | 17,334,780 |
| Feb 23, 2026 | 46.20 | 46.20 | 41.90 | 42.43 | 42.43 | -5.73% | 21,555,256 |
| Feb 20, 2026 | 46.73 | 49.53 | 44.74 | 45.01 | 45.01 | -2.34% | 17,003,890 |
| Feb 19, 2026 | 44.00 | 46.70 | 43.04 | 46.09 | 46.09 | 5.74% | 16,359,550 |
| Feb 18, 2026 | 47.90 | 48.00 | 43.00 | 43.59 | 43.59 | -8.56% | 22,210,910 |
| Feb 13, 2026 | 50.40 | 50.40 | 47.00 | 47.67 | 47.67 | -3.97% | 15,673,300 |
| Feb 12, 2026 | 53.00 | 54.20 | 49.00 | 49.64 | 49.64 | -5.81% | 13,678,290 |
| Feb 11, 2026 | 53.40 | 54.10 | 52.10 | 52.70 | 52.70 | -1.31% | 7,169,017 |
| Feb 10, 2026 | 53.40 | 53.90 | 51.70 | 53.40 | 53.40 | 0.95% | 13,261,460 |
| Feb 9, 2026 | 52.00 | 54.50 | 50.60 | 52.90 | 52.90 | 1.93% | 13,637,039 |
| Feb 6, 2026 | 51.40 | 52.10 | 50.50 | 51.90 | 51.90 | 3.39% | 14,239,195 |
| Feb 5, 2026 | 52.90 | 53.00 | 50.00 | 50.20 | 50.20 | -5.10% | 19,012,800 |
| Feb 4, 2026 | 54.00 | 55.40 | 51.50 | 52.90 | 52.90 | -1.12% | 11,134,500 |
| Feb 3, 2026 | 57.00 | 57.80 | 51.70 | 53.50 | 53.50 | -4.97% | 24,509,331 |
| Feb 2, 2026 | 60.80 | 60.80 | 55.70 | 56.30 | 56.30 | -7.40% | 15,932,780 |
| Jan 30, 2026 | 62.00 | 63.00 | 60.10 | 60.80 | 60.80 | -1.62% | 12,864,180 |
| Jan 29, 2026 | 63.50 | 64.60 | 60.00 | 61.80 | 61.80 | -3.13% | 28,325,770 |
| Jan 28, 2026 | 62.50 | 65.40 | 62.20 | 63.80 | 63.80 | 3.07% | 40,567,510 |
| Jan 27, 2026 | 59.40 | 62.00 | 58.70 | 61.90 | 61.90 | 5.45% | 32,853,826 |
| Jan 26, 2026 | 57.60 | 60.00 | 56.50 | 58.70 | 58.70 | 1.91% | 23,397,470 |
| Jan 23, 2026 | 58.60 | 59.90 | 57.10 | 57.60 | 57.60 | -1.37% | 16,735,620 |
| Jan 22, 2026 | 59.70 | 61.60 | 57.90 | 58.40 | 58.40 | -1.18% | 18,167,120 |
| Jan 21, 2026 | 60.20 | 60.80 | 57.80 | 59.10 | 59.10 | -1.50% | 21,847,530 |
| Jan 20, 2026 | 60.40 | 61.80 | 57.50 | 60.00 | 60.00 | -0.50% | 27,273,600 |
| Jan 19, 2026 | 55.70 | 60.60 | 54.70 | 60.30 | 60.30 | 10.44% | 47,336,970 |
| Jan 16, 2026 | 51.00 | 55.00 | 49.50 | 54.60 | 54.60 | 9.20% | 31,005,622 |
| Jan 15, 2026 | 49.99 | 50.90 | 46.30 | 50.00 | 50.00 | 1.69% | 19,975,680 |
| Jan 14, 2026 | 52.40 | 53.30 | 48.80 | 49.17 | 49.17 | -6.34% | 20,369,390 |
| Jan 13, 2026 | 55.90 | 55.90 | 52.00 | 52.50 | 52.50 | -4.89% | 17,157,710 |
| Jan 12, 2026 | 56.60 | 57.10 | 55.10 | 55.20 | 55.20 | -2.82% | 14,676,300 |
| Jan 9, 2026 | 57.10 | 58.90 | 56.40 | 56.80 | 56.80 | - | 16,311,160 |
| Jan 8, 2026 | 55.90 | 57.90 | 55.30 | 56.80 | 56.80 | 0.53% | 15,331,290 |
| Jan 7, 2026 | 60.40 | 60.40 | 55.10 | 56.50 | 56.50 | -5.20% | 22,763,580 |
| Jan 6, 2026 | 60.00 | 60.90 | 59.10 | 59.60 | 59.60 | 0.17% | 10,115,267 |
| Jan 5, 2026 | 61.20 | 61.70 | 59.00 | 59.50 | 59.50 | -2.62% | 12,066,609 |
| Jan 2, 2026 | 59.80 | 61.70 | 59.50 | 61.10 | 61.10 | 2.69% | 11,017,740 |
| Dec 30, 2025 | 62.50 | 62.70 | 59.10 | 59.50 | 59.50 | -3.88% | 19,455,833 |
| Dec 29, 2025 | 65.50 | 67.00 | 61.40 | 61.90 | 61.90 | -4.62% | 17,221,153 |
| Dec 26, 2025 | 67.40 | 68.40 | 64.70 | 64.90 | 64.90 | -3.42% | 9,602,186 |
| Dec 24, 2025 | 67.40 | 68.00 | 65.60 | 67.20 | 67.20 | 0.60% | 2,091,408 |
| Dec 23, 2025 | 68.00 | 68.50 | 66.60 | 66.80 | 66.80 | -1.47% | 10,617,508 |
| Dec 22, 2025 | 65.70 | 68.00 | 65.10 | 67.80 | 67.80 | 3.35% | 12,649,011 |
| Dec 19, 2025 | 68.50 | 69.10 | 65.00 | 65.60 | 65.60 | -1.80% | 26,082,010 |
| Dec 18, 2025 | 63.00 | 67.00 | 62.20 | 66.80 | 66.80 | 6.03% | 29,560,440 |
| Dec 17, 2025 | 63.60 | 63.70 | 61.30 | 63.00 | 63.00 | 0.64% | 11,083,300 |
| Dec 16, 2025 | 65.50 | 66.00 | 61.60 | 62.60 | 62.60 | -2.49% | 26,869,960 |
| Dec 15, 2025 | 64.70 | 67.50 | 62.70 | 64.20 | 64.20 | -0.62% | 13,443,950 |
| Dec 12, 2025 | 62.90 | 65.30 | 62.00 | 64.60 | 64.60 | 2.87% | 9,843,582 |
| Dec 11, 2025 | 67.00 | 67.00 | 62.60 | 62.80 | 62.80 | -5.28% | 19,304,360 |
| Dec 10, 2025 | 69.00 | 70.30 | 65.20 | 66.30 | 66.30 | -4.05% | 15,837,023 |
| Dec 9, 2025 | 72.00 | 73.30 | 68.30 | 69.10 | 69.10 | -3.76% | 14,299,370 |
| Dec 5, 2025 | 73.30 | 78.00 | 71.10 | 71.80 | 71.80 | -0.69% | 10,244,980 |
| Dec 4, 2025 | 74.60 | 77.00 | 71.00 | 72.30 | 72.30 | -2.56% | 20,283,000 |
| Dec 3, 2025 | 74.20 | 77.00 | 73.30 | 74.20 | 74.20 | 0.54% | 16,409,280 |
| Dec 2, 2025 | 74.10 | 76.00 | 73.00 | 73.80 | 73.80 | -0.27% | 15,498,570 |
| Dec 1, 2025 | 74.00 | 75.00 | 70.10 | 74.00 | 74.00 | - | 22,074,796 |
| Nov 28, 2025 | 75.30 | 77.50 | 73.60 | 74.00 | 74.00 | -1.73% | 18,700,324 |
| Nov 27, 2025 | 75.00 | 78.00 | 74.90 | 75.30 | 75.30 | 1.35% | 18,473,600 |
| Nov 26, 2025 | 70.30 | 75.00 | 70.30 | 74.30 | 74.30 | 6.45% | 22,674,720 |
| Nov 25, 2025 | 65.60 | 70.50 | 63.60 | 69.80 | 69.80 | 6.56% | 27,771,793 |
| Nov 21, 2025 | 67.00 | 68.90 | 60.20 | 65.50 | 65.50 | -1.65% | 30,014,128 |
| Nov 20, 2025 | 76.80 | 79.50 | 65.70 | 66.60 | 66.60 | -12.71% | 56,786,218 |
| Nov 19, 2025 | 79.10 | 82.00 | 75.00 | 76.30 | 76.30 | -3.54% | 19,523,470 |
| Nov 18, 2025 | 80.00 | 82.00 | 74.00 | 79.10 | 79.10 | -1.86% | 23,841,210 |
| Nov 17, 2025 | 80.30 | 85.00 | 78.10 | 80.60 | 80.60 | 0.88% | 28,486,820 |
| Nov 14, 2025 | 74.90 | 80.70 | 70.40 | 79.90 | 79.90 | 8.27% | 51,784,980 |
| Nov 13, 2025 | 75.30 | 81.00 | 68.50 | 73.80 | 73.80 | -1.20% | 68,177,680 |
| Nov 12, 2025 | 70.30 | 78.00 | 70.30 | 74.70 | 74.70 | 6.26% | 67,075,030 |
| Nov 11, 2025 | 62.10 | 72.10 | 62.00 | 70.30 | 70.30 | 14.12% | 70,105,500 |
| Nov 10, 2025 | 58.20 | 62.70 | 58.00 | 61.60 | 61.60 | 6.21% | 22,505,780 |
| Nov 7, 2025 | 59.70 | 60.60 | 56.80 | 58.00 | 58.00 | -3.17% | 18,992,130 |
| Nov 6, 2025 | 63.10 | 66.00 | 57.00 | 59.90 | 59.90 | -4.47% | 27,689,490 |
| Nov 5, 2025 | 60.90 | 63.80 | 60.40 | 62.70 | 62.70 | 4.50% | 33,911,670 |
| Nov 4, 2025 | 59.50 | 62.00 | 55.00 | 60.00 | 60.00 | 1.01% | 46,524,870 |
| Nov 3, 2025 | 55.00 | 63.20 | 55.00 | 59.40 | 59.40 | 3.30% | 58,518,400 |
| Oct 31, 2025 | 55.40 | 60.30 | 55.40 | 57.50 | 57.50 | 3.98% | 61,726,590 |
| Oct 30, 2025 | 56.40 | 58.30 | 51.00 | 55.30 | 55.30 | -0.72% | 39,209,510 |
| Oct 29, 2025 | 48.90 | 59.00 | 48.50 | 55.70 | 55.70 | 18.97% | 90,930,790 |
| Oct 28, 2025 | 41.60 | 50.00 | 41.00 | 46.82 | 46.82 | 13.39% | 64,900,490 |
| Oct 27, 2025 | 40.00 | 43.00 | 39.00 | 41.29 | 41.29 | 24.59% | 64,214,800 |
| Oct 24, 2025 | 33.40 | 33.60 | 32.80 | 33.14 | 33.14 | 1.75% | 13,483,890 |
| Oct 23, 2025 | 32.29 | 35.00 | 32.20 | 32.57 | 32.57 | 1.31% | 17,319,270 |
| Oct 22, 2025 | 31.81 | 32.30 | 31.71 | 32.15 | 32.15 | 0.69% | 8,772,645 |
| Oct 21, 2025 | 32.10 | 32.60 | 31.60 | 31.93 | 31.93 | -0.25% | 10,449,950 |
| Oct 20, 2025 | 32.00 | 32.48 | 31.50 | 32.01 | 32.01 | 0.69% | 9,030,139 |
| Oct 17, 2025 | 31.70 | 32.28 | 31.00 | 31.79 | 31.79 | 0.57% | 8,238,745 |
| Oct 16, 2025 | 33.00 | 33.14 | 31.50 | 31.61 | 31.61 | -1.77% | 8,963,438 |
| Oct 15, 2025 | 32.50 | 34.00 | 31.85 | 32.18 | 32.18 | -0.03% | 11,956,380 |
| Oct 14, 2025 | 34.20 | 36.80 | 30.50 | 32.19 | 32.19 | -6.48% | 16,883,100 |
| Oct 13, 2025 | 32.95 | 35.20 | 31.50 | 34.42 | 34.42 | 5.00% | 16,034,200 |
| Oct 9, 2025 | 31.80 | 34.00 | 31.10 | 32.78 | 32.78 | 5.81% | 22,539,910 |
| Oct 8, 2025 | 31.30 | 32.00 | 30.00 | 30.98 | 30.98 | -1.02% | 13,196,760 |
| Oct 7, 2025 | 32.38 | 32.38 | 31.10 | 31.30 | 31.30 | -2.31% | 5,081,283 |
| Oct 6, 2025 | 33.35 | 33.35 | 31.00 | 32.04 | 32.04 | -1.39% | 8,244,676 |