DOMEC Compañía de Artefactos Domésticos S.A.I.C.y F. (BCBA:DOME)
Argentina
· Delayed Price · Currency is ARS 87.00
-0.40 (-0.46%)
At close: Dec 5, 2025
BCBA:DOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 60.00 | 62.00 | 54.00 | 56.00 | 56.00 | -4.76% | 16,904 |
| Sep 17, 2025 | 58.60 | 59.20 | 58.60 | 58.80 | 58.80 | -1.34% | 7,884 |
| Sep 16, 2025 | 57.20 | 60.00 | 57.20 | 59.60 | 59.60 | 1.71% | 10,208 |
| Sep 15, 2025 | 62.00 | 62.00 | 58.20 | 58.60 | 58.60 | -6.39% | 4,482 |
| Sep 12, 2025 | 60.00 | 63.00 | 60.00 | 62.60 | 62.60 | - | 25,140 |
| Sep 11, 2025 | 66.00 | 66.00 | 60.00 | 62.60 | 62.60 | -3.69% | 22,475 |
| Sep 9, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.83% | 3,038 |
| Sep 8, 2025 | 57.00 | 62.80 | 57.00 | 62.60 | 62.60 | -4.13% | 2,542 |
| Sep 5, 2025 | 66.90 | 66.90 | 65.30 | 65.30 | 65.30 | 0.46% | 3,797 |
| Sep 4, 2025 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 1.56% | 1,043 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 1.59% | 1,495 |
| Sep 2, 2025 | 57.60 | 63.90 | 57.00 | 63.00 | 63.00 | -1.25% | 15,245 |
| Sep 1, 2025 | 63.90 | 63.90 | 63.50 | 63.80 | 63.80 | 0.47% | 6,503 |
| Aug 29, 2025 | 64.00 | 64.30 | 62.00 | 63.50 | 63.50 | 1.60% | 1,799 |
| Aug 28, 2025 | 64.70 | 64.70 | 62.10 | 62.50 | 62.50 | -2.04% | 6,860 |
| Aug 27, 2025 | 62.20 | 64.80 | 61.60 | 63.80 | 63.80 | -1.69% | 4,087 |
| Aug 26, 2025 | 61.90 | 65.80 | 61.90 | 64.90 | 64.90 | 2.37% | 1,049 |
| Aug 25, 2025 | 61.00 | 64.00 | 61.00 | 63.40 | 63.40 | 1.60% | 9,807 |
| Aug 22, 2025 | 62.40 | 62.40 | 62.00 | 62.40 | 62.40 | 0.65% | 2,549 |
| Aug 21, 2025 | 62.00 | 64.80 | 62.00 | 62.00 | 62.00 | 0.16% | 3,214 |
| Aug 20, 2025 | 63.90 | 63.90 | 61.90 | 61.90 | 61.90 | -0.96% | 10,042 |
| Aug 19, 2025 | 63.60 | 63.60 | 61.70 | 62.50 | 62.50 | 0.81% | 5,947 |
| Aug 18, 2025 | 61.50 | 62.00 | 61.10 | 62.00 | 62.00 | -2.82% | 3,163 |
| Aug 14, 2025 | 62.00 | 63.90 | 62.00 | 63.80 | 63.80 | 0.79% | 5,538 |
| Aug 13, 2025 | 68.00 | 68.00 | 63.10 | 63.30 | 63.30 | -4.09% | 6,422 |
| Aug 12, 2025 | 63.00 | 66.80 | 62.80 | 66.00 | 66.00 | 1.07% | 25,231 |
| Aug 11, 2025 | 65.50 | 67.00 | 65.30 | 65.30 | 65.30 | 2.67% | 36,783 |
| Aug 8, 2025 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | -2.15% | 5,450 |
| Aug 7, 2025 | 65.00 | 67.10 | 64.00 | 65.00 | 65.00 | 0.46% | 28,152 |
| Aug 6, 2025 | 67.00 | 67.80 | 63.70 | 64.70 | 64.70 | -1.97% | 22,383 |
| Aug 5, 2025 | 67.50 | 68.50 | 64.10 | 66.00 | 66.00 | 1.85% | 9,763 |
| Aug 4, 2025 | 65.00 | 66.50 | 62.30 | 64.80 | 64.80 | -1.22% | 36,070 |
| Aug 1, 2025 | 68.00 | 70.00 | 63.10 | 65.60 | 65.60 | -6.42% | 30,637 |
| Jul 31, 2025 | 73.00 | 73.00 | 70.00 | 70.10 | 70.10 | -1.27% | 9,733 |
| Jul 30, 2025 | 71.30 | 71.40 | 71.00 | 71.00 | 71.00 | -0.56% | 1,776 |
| Jul 29, 2025 | 68.60 | 73.00 | 68.60 | 71.40 | 71.40 | -1.11% | 27,189 |
| Jul 28, 2025 | 72.50 | 73.00 | 71.20 | 72.20 | 72.20 | 0.70% | 16,677 |
| Jul 25, 2025 | 68.20 | 72.50 | 68.20 | 71.70 | 71.70 | 5.13% | 13,287 |
| Jul 24, 2025 | 67.00 | 71.90 | 66.60 | 68.20 | 68.20 | 1.94% | 35,724 |
| Jul 23, 2025 | 65.00 | 68.40 | 61.60 | 66.90 | 66.90 | 7.56% | 59,786 |
| Jul 22, 2025 | 64.50 | 69.00 | 62.00 | 62.20 | 62.20 | -3.86% | 22,238 |
| Jul 21, 2025 | 68.90 | 68.90 | 63.30 | 64.70 | 64.70 | -4.15% | 8,842 |
| Jul 18, 2025 | 69.60 | 69.60 | 65.00 | 67.50 | 67.50 | -0.15% | 16,299 |
| Jul 17, 2025 | 69.00 | 69.00 | 64.00 | 67.60 | 67.60 | 1.65% | 12,900 |
| Jul 15, 2025 | 66.40 | 66.60 | 65.70 | 66.50 | 66.50 | -0.75% | 1,286 |
| Jul 14, 2025 | 66.80 | 67.40 | 66.00 | 67.00 | 67.00 | 2.60% | 37,256 |
| Jul 11, 2025 | 61.80 | 66.80 | 61.80 | 65.30 | 65.30 | 5.66% | 8,141 |
| Jul 10, 2025 | 64.50 | 64.50 | 61.80 | 61.80 | 61.80 | -1.75% | 5,614 |
| Jul 8, 2025 | 65.00 | 65.00 | 62.60 | 62.90 | 62.90 | 0.96% | 9,488 |