Sociedad Comercial del Plata S.A. (BCBA:COME)
Argentina
· Delayed Price · Currency is ARS 47.05
-0.46 (-0.97%)
Apr 28, 2026, 4:59 PM BRT
BCBA:COME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.93 | 48.96 | 47.30 | 47.55 | 47.55 | -0.59% | 5,547,731 |
| Apr 24, 2026 | 47.20 | 48.50 | 46.00 | 47.83 | 47.83 | 1.33% | 3,841,708 |
| Apr 23, 2026 | 49.03 | 49.20 | 46.80 | 47.20 | 47.20 | -3.99% | 7,420,900 |
| Apr 22, 2026 | 49.57 | 49.99 | 47.85 | 49.16 | 49.16 | 0.66% | 6,644,469 |
| Apr 21, 2026 | 48.40 | 51.20 | 48.30 | 48.84 | 48.84 | 0.83% | 10,576,330 |
| Apr 20, 2026 | 48.65 | 48.80 | 47.61 | 48.44 | 48.44 | -0.37% | 8,189,283 |
| Apr 17, 2026 | 49.93 | 50.50 | 48.10 | 48.62 | 48.62 | -2.62% | 9,673,716 |
| Apr 16, 2026 | 49.00 | 51.00 | 48.61 | 49.93 | 49.93 | 1.55% | 13,338,940 |
| Apr 15, 2026 | 48.70 | 49.50 | 47.10 | 49.17 | 49.17 | 1.13% | 9,343,921 |
| Apr 14, 2026 | 49.50 | 50.00 | 48.10 | 48.62 | 48.62 | -1.24% | 9,226,268 |
| Apr 13, 2026 | 48.29 | 49.88 | 47.71 | 49.23 | 49.23 | 1.32% | 11,284,810 |
| Apr 10, 2026 | 48.60 | 51.00 | 48.25 | 48.59 | 48.59 | -2.33% | 8,556,462 |
| Apr 9, 2026 | 51.20 | 53.00 | 48.00 | 49.75 | 49.75 | -3.59% | 14,457,142 |
| Apr 8, 2026 | 54.00 | 54.10 | 50.80 | 51.60 | 51.60 | -1.15% | 7,933,985 |
| Apr 7, 2026 | 54.30 | 54.30 | 51.00 | 52.20 | 52.20 | -3.87% | 15,995,349 |
| Apr 6, 2026 | 54.30 | 56.50 | 52.80 | 54.30 | 54.30 | - | 17,734,450 |
| Apr 1, 2026 | 52.50 | 56.40 | 50.40 | 54.30 | 54.30 | 3.43% | 31,622,370 |
| Mar 31, 2026 | 51.00 | 53.30 | 50.40 | 52.50 | 52.50 | 4.37% | 27,917,730 |
| Mar 30, 2026 | 47.90 | 51.30 | 47.01 | 50.30 | 50.30 | 7.52% | 32,103,230 |
| Mar 27, 2026 | 45.00 | 47.80 | 43.48 | 46.78 | 46.78 | 4.12% | 18,020,950 |
| Mar 26, 2026 | 46.21 | 46.50 | 44.00 | 44.93 | 44.93 | -2.77% | 8,484,819 |
| Mar 25, 2026 | 45.84 | 47.50 | 45.00 | 46.21 | 46.21 | 0.92% | 14,740,430 |
| Mar 23, 2026 | 45.00 | 46.90 | 45.00 | 45.79 | 45.79 | 2.23% | 4,966,675 |
| Mar 20, 2026 | 45.10 | 47.98 | 44.50 | 44.79 | 44.79 | -0.44% | 23,557,390 |
| Mar 19, 2026 | 40.80 | 45.50 | 40.00 | 44.99 | 44.99 | 10.32% | 25,478,650 |
| Mar 18, 2026 | 41.70 | 42.00 | 40.00 | 40.78 | 40.78 | -0.83% | 6,827,332 |
| Mar 17, 2026 | 40.49 | 42.00 | 39.40 | 41.12 | 41.12 | 3.29% | 9,114,109 |
| Mar 16, 2026 | 42.50 | 43.48 | 39.50 | 39.81 | 39.81 | -5.26% | 15,922,490 |
| Mar 13, 2026 | 45.00 | 45.57 | 41.50 | 42.02 | 42.02 | -4.82% | 13,528,100 |
| Mar 12, 2026 | 45.95 | 45.95 | 43.90 | 44.15 | 44.15 | -4.25% | 14,561,680 |
| Mar 11, 2026 | 43.00 | 46.40 | 43.00 | 46.11 | 46.11 | 6.66% | 29,369,820 |
| Mar 10, 2026 | 41.40 | 43.96 | 40.58 | 43.23 | 43.23 | 5.72% | 33,207,660 |
| Mar 9, 2026 | 39.70 | 41.29 | 38.60 | 40.89 | 40.89 | 3.05% | 19,476,377 |
| Mar 6, 2026 | 41.50 | 41.50 | 39.50 | 39.68 | 39.68 | -1.42% | 21,672,340 |
| Mar 5, 2026 | 40.50 | 41.19 | 39.50 | 40.25 | 40.25 | 0.20% | 11,119,820 |
| Mar 4, 2026 | 40.75 | 41.00 | 38.70 | 40.17 | 40.17 | 0.65% | 18,493,410 |
| 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 |