DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina
· Delayed Price · Currency is ARS 65.40
-4.60 (-6.57%)
At close: Mar 3, 2026
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 68.00 | 68.00 | 64.00 | 65.40 | 65.40 | -6.57% | 9,496 |
| Mar 2, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,709 |
| Feb 27, 2026 | 73.00 | 74.00 | 67.00 | 72.00 | 72.00 | -1.64% | 34,691 |
| Feb 26, 2026 | 80.00 | 84.00 | 73.00 | 73.20 | 73.20 | -6.15% | 14,310 |
| Feb 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 254 |
| Feb 23, 2026 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | 6.85% | 31,653 |
| Feb 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 7,525 |
| Feb 19, 2026 | 73.00 | 73.00 | 71.00 | 73.00 | 73.00 | 3.11% | 3,271 |
| Feb 18, 2026 | 75.00 | 75.00 | 70.00 | 70.80 | 70.80 | -6.84% | 4,164 |
| Feb 13, 2026 | 77.00 | 77.00 | 72.00 | 76.00 | 76.00 | -4.76% | 58,564 |
| Feb 12, 2026 | 83.00 | 93.20 | 79.00 | 79.80 | 79.80 | -2.68% | 60,978 |
| Feb 11, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | -3.30% | 1,809 |
| Feb 10, 2026 | 80.00 | 85.40 | 79.00 | 84.80 | 84.80 | 3.41% | 15,654 |
| Feb 6, 2026 | 78.00 | 82.80 | 76.60 | 82.00 | 82.00 | 7.05% | 4,769 |
| Feb 5, 2026 | 78.00 | 78.00 | 74.20 | 76.60 | 76.60 | -4.25% | 12,992 |
| Feb 3, 2026 | 77.40 | 80.00 | 77.40 | 80.00 | 80.00 | 0.76% | 4,327 |
| Feb 2, 2026 | 79.80 | 79.80 | 78.00 | 79.40 | 79.40 | 1.02% | 7,298 |
| Jan 30, 2026 | 81.00 | 81.00 | 76.00 | 78.60 | 78.60 | -5.30% | 11,875 |
| Jan 29, 2026 | 80.00 | 83.20 | 79.00 | 83.00 | 83.00 | 1.22% | 8,252 |
| Jan 28, 2026 | 82.00 | 82.40 | 78.00 | 82.00 | 82.00 | -0.49% | 12,278 |
| Jan 27, 2026 | 84.00 | 84.80 | 80.00 | 82.40 | 82.40 | -1.90% | 21,287 |
| Jan 26, 2026 | 82.00 | 85.00 | 81.00 | 84.00 | 84.00 | -0.47% | 6,704 |
| Jan 23, 2026 | 82.00 | 84.40 | 82.00 | 84.40 | 84.40 | 2.93% | 15,708 |
| Jan 22, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | 2.50% | 2,567 |
| Jan 21, 2026 | 78.00 | 80.00 | 76.00 | 80.00 | 80.00 | 0.50% | 17,063 |
| Jan 20, 2026 | 81.00 | 82.00 | 78.00 | 79.60 | 79.60 | -5.24% | 20,037 |
| Jan 19, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.64% | 300 |
| Jan 16, 2026 | 83.00 | 85.60 | 83.00 | 85.40 | 85.40 | 2.89% | 7,817 |
| Jan 15, 2026 | 83.00 | 83.00 | 80.20 | 83.00 | 83.00 | -3.49% | 6,105 |
| Jan 14, 2026 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 0.94% | 506 |
| Jan 13, 2026 | 84.00 | 86.60 | 82.00 | 85.20 | 85.20 | -1.62% | 14,673 |
| Jan 12, 2026 | 86.00 | 87.80 | 84.00 | 86.60 | 86.60 | - | 2,458 |
| Jan 9, 2026 | 85.00 | 86.80 | 84.00 | 86.60 | 86.60 | -0.23% | 16,493 |
| Jan 8, 2026 | 82.00 | 88.00 | 80.00 | 86.80 | 86.80 | 2.12% | 8,460 |
| Jan 7, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | 0.71% | 537 |
| Jan 6, 2026 | 84.00 | 86.00 | 83.00 | 84.40 | 84.40 | 0.72% | 751 |
| Jan 5, 2026 | 84.00 | 88.00 | 83.00 | 83.80 | 83.80 | -3.68% | 2,854 |
| Jan 2, 2026 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 4.32% | 6,672 |
| Dec 30, 2025 | 85.00 | 85.00 | 83.00 | 83.40 | 83.40 | -4.58% | 899 |
| Dec 29, 2025 | 87.00 | 88.00 | 87.00 | 87.40 | 87.40 | 2.58% | 19,674 |
| Dec 26, 2025 | 85.40 | 86.00 | 80.00 | 85.20 | 85.20 | -0.23% | 16,796 |
| Dec 24, 2025 | 88.00 | 92.00 | 85.00 | 85.40 | 85.40 | - | 7,202 |
| Dec 23, 2025 | 86.00 | 90.00 | 82.00 | 85.40 | 85.40 | -4.04% | 23,077 |
| Dec 22, 2025 | 85.80 | 90.00 | 85.80 | 89.00 | 89.00 | 3.49% | 3,984 |
| Dec 15, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.23% | 1,162 |
| Dec 12, 2025 | 83.00 | 86.20 | 81.00 | 85.80 | 85.80 | 0.23% | 13,476 |
| Dec 11, 2025 | 88.00 | 88.00 | 84.00 | 85.60 | 85.60 | -2.51% | 3,055 |
| Dec 10, 2025 | 87.00 | 90.00 | 86.00 | 87.80 | 87.80 | -2.44% | 17,895 |
| Dec 9, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 3.45% | 49,941 |
| Dec 5, 2025 | 86.00 | 88.00 | 84.00 | 87.00 | 87.00 | -0.46% | 13,998 |
| Dec 4, 2025 | 86.80 | 88.00 | 86.80 | 87.40 | 87.40 | 1.86% | 33,805 |
| Dec 3, 2025 | 86.00 | 86.00 | 81.80 | 85.80 | 85.80 | 3.87% | 21,383 |
| Dec 2, 2025 | 84.00 | 86.60 | 82.60 | 82.60 | 82.60 | -4.62% | 36,131 |
| Dec 1, 2025 | 84.00 | 86.80 | 80.20 | 86.60 | 86.60 | 2.36% | 38,360 |
| Nov 28, 2025 | 85.00 | 87.60 | 83.80 | 84.60 | 84.60 | -0.94% | 18,895 |
| Nov 27, 2025 | 85.00 | 87.80 | 79.00 | 85.40 | 85.40 | 2.89% | 36,719 |
| Nov 26, 2025 | 75.00 | 84.00 | 73.20 | 83.00 | 83.00 | 11.26% | 21,710 |
| Nov 25, 2025 | 80.40 | 81.00 | 72.00 | 74.60 | 74.60 | -7.44% | 60,698 |
| Nov 21, 2025 | 86.00 | 86.00 | 80.00 | 80.60 | 80.60 | -9.23% | 9,470 |
| Nov 20, 2025 | 88.00 | 91.20 | 84.00 | 88.80 | 88.80 | -2.84% | 56,587 |
| Nov 19, 2025 | 95.40 | 95.40 | 84.00 | 91.40 | 91.40 | -8.05% | 183,843 |
| Nov 18, 2025 | 82.00 | 101.00 | 82.00 | 99.40 | 99.40 | 24.56% | 175,371 |
| Nov 17, 2025 | 81.00 | 81.00 | 77.20 | 79.80 | 79.80 | 0.25% | 4,922 |
| Nov 14, 2025 | 78.00 | 80.00 | 76.00 | 79.60 | 79.60 | 3.38% | 49,993 |
| Nov 13, 2025 | 80.00 | 80.00 | 73.60 | 77.00 | 77.00 | -1.53% | 57,649 |
| Nov 12, 2025 | 80.00 | 80.00 | 75.80 | 78.20 | 78.20 | -1.26% | 19,219 |
| Nov 11, 2025 | 82.00 | 85.00 | 75.00 | 79.20 | 79.20 | -4.12% | 97,639 |
| Nov 10, 2025 | 84.00 | 90.00 | 76.00 | 82.60 | 82.60 | -3.95% | 188,090 |
| Nov 7, 2025 | 96.00 | 107.00 | 86.00 | 86.00 | 86.00 | -6.93% | 82,977 |
| Nov 6, 2025 | 72.00 | 96.00 | 72.00 | 92.40 | 92.40 | 33.14% | 135,627 |
| Nov 5, 2025 | 67.00 | 69.60 | 67.00 | 69.40 | 69.40 | -0.86% | 24,431 |
| Nov 4, 2025 | 73.00 | 73.00 | 66.40 | 70.00 | 70.00 | -1.13% | 8,806 |
| Nov 3, 2025 | 72.90 | 74.00 | 69.60 | 70.80 | 70.80 | - | 25,553 |
| Oct 31, 2025 | 68.00 | 72.60 | 66.00 | 70.80 | 70.80 | 4.12% | 106,418 |
| Oct 30, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -2.58% | 3,908 |
| Oct 29, 2025 | 69.80 | 72.00 | 65.00 | 69.80 | 69.80 | -0.85% | 105,496 |
| Oct 28, 2025 | 70.00 | 71.00 | 70.00 | 70.40 | 70.40 | 5.07% | 5,543 |
| Oct 27, 2025 | 55.00 | 67.00 | 55.00 | 67.00 | 67.00 | 12.04% | 27,896 |
| Oct 24, 2025 | 57.00 | 61.00 | 57.00 | 59.80 | 59.80 | 4.91% | 22,363 |
| Oct 23, 2025 | 57.60 | 59.80 | 54.40 | 57.00 | 57.00 | -1.04% | 15,479 |
| Oct 22, 2025 | 58.00 | 59.00 | 57.00 | 57.60 | 57.60 | -2.37% | 3,000 |
| Oct 21, 2025 | 62.00 | 62.00 | 57.00 | 59.00 | 59.00 | -0.67% | 9,921 |
| Oct 20, 2025 | 55.00 | 59.40 | 54.40 | 59.40 | 59.40 | 4.21% | 7,746 |
| Oct 17, 2025 | 57.00 | 59.60 | 55.40 | 57.00 | 57.00 | -1.72% | 15,162 |
| Oct 15, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -1.02% | 3,330 |
| Oct 14, 2025 | 60.00 | 60.00 | 57.20 | 58.60 | 58.60 | 1.03% | 33,846 |
| Oct 13, 2025 | 61.40 | 61.40 | 55.20 | 58.00 | 58.00 | -4.61% | 16,543 |
| Oct 9, 2025 | 60.00 | 61.40 | 60.00 | 60.80 | 60.80 | 1.33% | 27,725 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.33% | 483 |
| Oct 7, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | 1,505 |
| Oct 6, 2025 | 60.00 | 60.00 | 59.60 | 59.80 | 59.80 | 4.18% | 1,955 |
| Oct 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.71% | 1,345 |
| Oct 2, 2025 | 60.20 | 60.40 | 57.20 | 58.40 | 58.40 | -4.26% | 2,989 |
| Sep 30, 2025 | 61.00 | 61.00 | 60.60 | 61.00 | 61.00 | 0.66% | 1,916 |
| Sep 26, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 3.06% | 255 |
| Sep 25, 2025 | 60.00 | 60.00 | 58.60 | 58.80 | 58.80 | -1.34% | 2,072 |
| Sep 24, 2025 | 59.00 | 60.80 | 58.00 | 59.60 | 59.60 | 1.02% | 4,144 |
| Sep 23, 2025 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 7.27% | 1,312 |
| Sep 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.43% | 312 |
| Sep 19, 2025 | 56.00 | 56.20 | 55.00 | 55.80 | 55.80 | -0.36% | 4,948 |