Sociedad Comercial del Plata S.A. (BCBA:COME)
Argentina
· Delayed Price · Currency is ARS 71.80
-0.50 (-0.69%)
At close: Dec 5, 2025
BCBA:COME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.30 | 78.00 | 71.10 | 73.50 | - | 1.66% | 4,806,427 |
| 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 |
| Oct 3, 2025 | 31.45 | 32.54 | 30.76 | 32.49 | 32.49 | 3.74% | 5,882,779 |
| Oct 2, 2025 | 30.00 | 31.50 | 29.81 | 31.32 | 31.32 | 3.81% | 10,273,600 |
| Oct 1, 2025 | 29.95 | 30.50 | 29.10 | 30.17 | 30.17 | 0.90% | 9,407,924 |
| Sep 30, 2025 | 31.60 | 32.50 | 29.85 | 29.90 | 29.90 | -4.93% | 8,798,040 |
| Sep 29, 2025 | 31.20 | 32.15 | 30.00 | 31.45 | 31.45 | 0.90% | 9,143,394 |
| Sep 26, 2025 | 33.05 | 34.20 | 30.73 | 31.17 | 31.17 | -5.97% | 10,947,270 |
| Sep 25, 2025 | 36.75 | 37.16 | 32.55 | 33.15 | 33.15 | -9.62% | 24,766,230 |
| Sep 24, 2025 | 38.00 | 40.75 | 35.00 | 36.68 | 36.68 | -0.05% | 33,132,330 |
| Sep 23, 2025 | 35.70 | 39.20 | 35.10 | 36.70 | 36.70 | 4.32% | 40,995,290 |
| Sep 22, 2025 | 30.10 | 36.00 | 30.10 | 35.18 | 35.18 | 19.90% | 30,500,580 |
| Sep 19, 2025 | 30.35 | 30.68 | 29.10 | 29.34 | 29.34 | -2.85% | 13,914,000 |
| Sep 18, 2025 | 32.10 | 32.99 | 30.00 | 30.20 | 30.20 | -8.68% | 199,821,840 |
| Sep 17, 2025 | 32.90 | 33.90 | 32.60 | 33.07 | 33.07 | 0.61% | 7,129,475 |
| Sep 16, 2025 | 32.60 | 33.70 | 32.50 | 32.87 | 32.87 | 1.45% | 9,190,108 |
| Sep 15, 2025 | 33.25 | 34.00 | 32.00 | 32.40 | 32.40 | -2.44% | 7,986,322 |
| Sep 12, 2025 | 34.10 | 34.75 | 32.30 | 33.21 | 33.21 | -2.72% | 8,191,157 |
| Sep 11, 2025 | 34.70 | 34.70 | 33.91 | 34.14 | 34.14 | -0.41% | 10,992,280 |
| Sep 10, 2025 | 33.20 | 34.50 | 33.20 | 34.28 | 34.28 | 2.94% | 19,602,360 |
| Sep 9, 2025 | 35.21 | 35.50 | 33.00 | 33.30 | 33.30 | -4.20% | 29,861,590 |
| Sep 8, 2025 | 34.80 | 35.90 | 32.50 | 34.76 | 34.76 | -10.41% | 20,599,300 |
| Sep 5, 2025 | 38.90 | 39.45 | 38.15 | 38.80 | 38.80 | -0.26% | 13,649,770 |
| Sep 4, 2025 | 40.00 | 41.50 | 38.00 | 38.90 | 38.90 | -2.02% | 32,973,410 |
| Sep 3, 2025 | 41.00 | 42.20 | 39.50 | 39.70 | 39.70 | -2.58% | 14,257,800 |
| Sep 2, 2025 | 41.35 | 41.80 | 40.20 | 40.75 | 40.75 | -0.37% | 13,177,150 |
| Sep 1, 2025 | 42.40 | 42.80 | 40.15 | 40.90 | 40.90 | -3.42% | 20,741,350 |
| Aug 29, 2025 | 44.30 | 45.40 | 42.10 | 42.35 | 42.35 | -4.40% | 13,461,500 |
| Aug 28, 2025 | 43.50 | 46.00 | 43.50 | 44.30 | 44.30 | 0.91% | 10,054,030 |
| Aug 27, 2025 | 46.85 | 46.85 | 43.70 | 43.90 | 43.90 | -5.89% | 18,989,700 |
| Aug 26, 2025 | 47.70 | 48.85 | 44.50 | 46.65 | 46.65 | -1.48% | 30,503,960 |
| Aug 25, 2025 | 51.40 | 51.40 | 47.15 | 47.35 | 47.35 | -9.12% | 22,367,940 |
| Aug 22, 2025 | 52.90 | 53.80 | 51.40 | 52.10 | 52.10 | -1.51% | 4,972,533 |
| Aug 21, 2025 | 53.50 | 54.60 | 51.50 | 52.90 | 52.90 | -0.75% | 6,526,888 |
| Aug 20, 2025 | 55.50 | 56.60 | 51.50 | 53.30 | 53.30 | -4.65% | 19,156,590 |
| Aug 19, 2025 | 59.80 | 60.50 | 55.50 | 55.90 | 55.90 | -6.99% | 13,676,330 |
| Aug 18, 2025 | 58.70 | 63.40 | 57.10 | 60.10 | 60.10 | 2.21% | 11,225,120 |
| Aug 14, 2025 | 61.00 | 61.10 | 56.10 | 58.80 | 58.80 | -3.45% | 14,896,690 |
| Aug 13, 2025 | 60.00 | 63.00 | 60.00 | 60.90 | 60.90 | 2.57% | 12,776,330 |
| Aug 12, 2025 | 61.38 | 62.94 | 58.82 | 59.37 | 59.37 | -3.27% | 13,405,952 |
| Aug 11, 2025 | 61.04 | 62.83 | 61.04 | 61.38 | 61.38 | 1.10% | 13,576,440 |
| Aug 8, 2025 | 60.93 | 63.94 | 57.59 | 60.71 | 60.71 | -0.37% | 11,673,119 |
| Aug 7, 2025 | 62.38 | 65.05 | 60.04 | 60.93 | 60.93 | -1.80% | 17,550,383 |
| Aug 6, 2025 | 59.04 | 64.05 | 59.04 | 62.05 | 62.05 | 6.10% | 30,796,372 |
| Aug 5, 2025 | 56.37 | 58.82 | 55.81 | 58.48 | 58.48 | 3.96% | 14,373,810 |
| Aug 4, 2025 | 56.25 | 57.26 | 56.03 | 56.25 | 56.25 | 0.80% | 6,047,725 |
| Aug 1, 2025 | 58.37 | 58.37 | 55.59 | 55.81 | 55.81 | -4.57% | 16,363,117 |
| Jul 31, 2025 | 60.26 | 60.93 | 58.04 | 58.48 | 58.48 | -2.24% | 13,237,838 |
| Jul 30, 2025 | 61.94 | 63.72 | 58.82 | 59.82 | 59.82 | -2.54% | 19,620,086 |
| Jul 29, 2025 | 57.03 | 61.82 | 56.59 | 61.38 | 61.38 | 9.33% | 27,217,925 |
| Jul 28, 2025 | 52.13 | 56.37 | 51.80 | 56.14 | 56.14 | 8.62% | 31,401,996 |
| Jul 25, 2025 | 49.90 | 52.02 | 49.68 | 51.69 | 51.69 | 4.50% | 19,908,611 |
| Jul 24, 2025 | 49.46 | 49.90 | 47.90 | 49.46 | 49.46 | - | 11,960,194 |
| Jul 23, 2025 | 47.68 | 49.90 | 47.68 | 49.46 | 49.46 | 3.74% | 7,879,370 |
| Jul 22, 2025 | 49.46 | 49.90 | 47.12 | 47.68 | 47.68 | -3.39% | 11,281,048 |
| Jul 21, 2025 | 51.69 | 52.02 | 49.12 | 49.35 | 49.35 | -3.28% | 10,312,361 |
| Jul 18, 2025 | 52.36 | 53.02 | 50.35 | 51.02 | 51.02 | -1.72% | 7,376,366 |
| Jul 17, 2025 | 51.13 | 52.69 | 50.68 | 51.91 | 51.91 | 1.52% | 7,385,680 |
| Jul 16, 2025 | 52.13 | 52.36 | 50.46 | 51.13 | 51.13 | -2.13% | 6,544,736 |