Domínguez & Cía., S.A. (CCSE:DOM)
Venezuela
· Delayed Price · Currency is VES 580.00
0.00 (0.00%)
At close: Feb 27, 2026
Domínguez & Cía. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 605.00 | 605.00 | 580.00 | 580.00 | 580.00 | - | 150 |
| Feb 26, 2026 | 580.00 | 610.00 | 580.00 | 580.00 | 580.00 | - | 255 |
| Feb 25, 2026 | 615.00 | 620.00 | 505.02 | 580.00 | 580.00 | 3.57% | 1,206 |
| Feb 24, 2026 | 620.00 | 620.00 | 540.00 | 560.00 | 560.00 | -8.94% | 10,188 |
| Feb 23, 2026 | 619.00 | 619.00 | 530.00 | 615.00 | 615.00 | -0.65% | 9,281 |
| Feb 20, 2026 | 620.00 | 620.00 | 505.00 | 619.00 | 619.00 | 1.48% | 560 |
| Feb 19, 2026 | 620.00 | 620.00 | 512.00 | 610.00 | 610.00 | -0.81% | 1,358 |
| Feb 18, 2026 | 505.00 | 622.00 | 505.00 | 615.00 | 615.00 | -0.49% | 913 |
| Feb 13, 2026 | 620.00 | 620.00 | 505.00 | 618.00 | 618.00 | -1.12% | 504 |
| Feb 12, 2026 | 624.00 | 624.00 | 619.00 | 625.00 | 625.00 | - | 181 |
| Feb 11, 2026 | 630.00 | 639.00 | 624.00 | 625.00 | 625.00 | 0.81% | 2,389 |
| Feb 10, 2026 | 639.00 | 639.00 | 580.00 | 620.00 | 620.00 | -2.97% | 382 |
| Feb 9, 2026 | 640.00 | 640.00 | 618.00 | 639.00 | 639.00 | 4.75% | 517 |
| Feb 6, 2026 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 8.93% | 7,762 |
| Feb 5, 2026 | 530.00 | 578.01 | 530.00 | 560.00 | 560.00 | 6.26% | 15,966 |
| Feb 4, 2026 | 480.00 | 527.50 | 480.00 | 527.00 | 527.00 | 9.79% | 16,776 |
| Feb 3, 2026 | 475.00 | 480.50 | 440.01 | 480.00 | 480.00 | 9.34% | 10,233 |
| Feb 2, 2026 | 439.00 | 441.00 | 425.00 | 439.00 | 439.00 | 3.29% | 11,761 |
| Jan 30, 2026 | 399.00 | 425.00 | 399.00 | 425.00 | 425.00 | 6.52% | 17,533 |
| Jan 29, 2026 | 370.00 | 399.99 | 370.00 | 399.00 | 399.00 | 3.64% | 412 |
| Jan 28, 2026 | 361.00 | 399.99 | 361.00 | 385.00 | 385.00 | -3.75% | 6,963 |
| Jan 27, 2026 | 400.00 | 424.99 | 365.00 | 400.00 | 400.00 | - | 325 |
| Jan 26, 2026 | 439.00 | 439.00 | 365.00 | 400.00 | 400.00 | - | 17,650 |
| Jan 23, 2026 | 399.95 | 399.95 | 388.99 | 400.00 | 400.00 | - | 220 |
| Jan 22, 2026 | 410.00 | 423.00 | 396.00 | 400.00 | 400.00 | -9.09% | 458 |
| Jan 21, 2026 | 425.00 | 425.00 | 400.00 | 440.00 | 440.00 | - | 229 |
| Jan 20, 2026 | 430.00 | 430.00 | 400.00 | 440.00 | 440.00 | - | 118 |
| Jan 16, 2026 | 459.99 | 459.99 | 440.00 | 440.00 | 440.00 | -8.33% | 511 |
| Jan 15, 2026 | 480.00 | 480.00 | 470.00 | 480.00 | 480.00 | - | 157 |
| Jan 14, 2026 | 480.00 | 520.00 | 480.00 | 480.00 | 480.00 | - | 406 |
| Jan 13, 2026 | 450.00 | 480.00 | 450.00 | 480.00 | 480.00 | 6.67% | 1,034 |
| Jan 9, 2026 | 450.00 | 460.77 | 417.00 | 450.00 | 450.00 | 17.19% | 4,167 |
| Jan 8, 2026 | 450.00 | 450.00 | 384.00 | 384.00 | 384.00 | 1.32% | 1,177 |
| Jan 7, 2026 | 320.00 | 380.00 | 320.00 | 379.00 | 379.00 | 18.44% | 5,175 |
| Jan 6, 2026 | 295.00 | 323.00 | 295.00 | 320.00 | 320.00 | 18.52% | 1,478 |
| Jan 5, 2026 | 249.17 | 295.00 | 249.17 | 270.00 | 270.00 | 10.20% | 559 |
| Jan 2, 2026 | 190.00 | 245.00 | 190.00 | 245.00 | 245.00 | 10.36% | 323 |
| Dec 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 13.85% | 35,379 |
| Dec 29, 2025 | 149.00 | 195.00 | 149.00 | 195.00 | 195.00 | 14.81% | 28,510 |
| Dec 26, 2025 | 169.85 | 169.88 | 150.00 | 169.85 | 169.85 | -0.02% | 20,573 |
| Dec 23, 2025 | 160.00 | 169.88 | 160.00 | 169.88 | 169.88 | -0.01% | 269 |
| Dec 22, 2025 | 170.00 | 170.00 | 161.00 | 169.90 | 169.90 | -0.06% | 1,576 |
| Dec 19, 2025 | 179.00 | 179.00 | 147.00 | 170.00 | 170.00 | 13.33% | 1,092 |
| Dec 18, 2025 | 135.00 | 150.00 | 135.00 | 150.00 | 150.00 | 11.52% | 420 |
| Dec 17, 2025 | 134.99 | 134.99 | 130.00 | 134.50 | 134.50 | 11.16% | 132 |
| Dec 16, 2025 | 135.00 | 135.00 | 121.00 | 121.00 | 121.00 | - | 85 |
| Dec 15, 2025 | 135.00 | 135.00 | 121.00 | 121.00 | 121.00 | -5.47% | 2,792 |
| Dec 12, 2025 | 130.00 | 134.99 | 118.00 | 128.00 | 128.00 | -1.54% | 2,115 |
| Dec 11, 2025 | 137.00 | 137.95 | 112.60 | 130.00 | 130.00 | -5.79% | 615 |
| Dec 10, 2025 | 138.99 | 138.99 | 112.55 | 137.99 | 137.99 | -0.73% | 369 |
| Dec 9, 2025 | 139.99 | 139.99 | 112.05 | 139.00 | 139.00 | -0.71% | 632 |
| Dec 5, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 160 |
| Dec 4, 2025 | 143.00 | 143.00 | 132.00 | 140.00 | 140.00 | - | 211 |
| Dec 3, 2025 | 144.50 | 144.50 | 132.00 | 140.00 | 140.00 | -1.41% | 190 |
| Dec 2, 2025 | 143.00 | 143.00 | 125.00 | 142.00 | 142.00 | -2.07% | 229 |
| Dec 1, 2025 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 166 |
| Nov 28, 2025 | 145.00 | 145.00 | 135.70 | 140.00 | 140.00 | -3.45% | 484 |
| Nov 27, 2025 | 144.99 | 145.00 | 143.00 | 145.00 | 145.00 | 2.84% | 237 |
| Nov 26, 2025 | 145.00 | 145.00 | 119.50 | 141.00 | 141.00 | -5.37% | 342 |
| Nov 25, 2025 | 154.98 | 154.98 | 129.99 | 149.00 | 149.00 | 14.62% | 247 |
| Nov 21, 2025 | 131.99 | 131.99 | 110.00 | 129.99 | 129.99 | -1.52% | 3,434 |
| Nov 20, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 616 |
| Nov 19, 2025 | 139.00 | 139.99 | 120.00 | 135.00 | 135.00 | -3.56% | 595 |
| Nov 18, 2025 | 125.00 | 140.00 | 125.00 | 139.99 | 139.99 | -0.01% | 4,592 |
| Nov 17, 2025 | 145.00 | 145.00 | 130.00 | 140.00 | 140.00 | -3.45% | 796 |
| Nov 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 58 |
| Nov 13, 2025 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0.69% | 699 |
| Nov 12, 2025 | 140.00 | 148.00 | 130.00 | 144.00 | 144.00 | 10.77% | 624 |
| Nov 11, 2025 | 129.99 | 133.00 | 121.05 | 130.00 | 130.00 | 0.42% | 2,744 |
| Nov 10, 2025 | 129.00 | 129.50 | 115.00 | 129.45 | 129.45 | 0.35% | 456 |
| Nov 7, 2025 | 134.98 | 134.99 | 129.00 | 129.00 | 129.00 | - | 868 |
| Nov 6, 2025 | 139.90 | 139.90 | 128.10 | 129.00 | 129.00 | -7.86% | 346 |
| Nov 5, 2025 | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | - | 126 |
| Nov 4, 2025 | 147.95 | 147.95 | 139.00 | 140.00 | 140.00 | -5.90% | 790 |
| Nov 3, 2025 | 149.90 | 149.90 | 129.00 | 148.78 | 148.78 | -0.75% | 400 |
| Oct 31, 2025 | 150.00 | 150.00 | 131.00 | 149.90 | 149.90 | -0.07% | 210 |
| Oct 30, 2025 | 154.99 | 154.99 | 138.50 | 150.00 | 150.00 | -3.23% | 761 |
| Oct 29, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 83 |
| Oct 28, 2025 | 155.00 | 155.00 | 128.10 | 155.00 | 155.00 | -3.13% | 277 |
| Oct 27, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 111 |
| Oct 24, 2025 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | -5.49% | 395 |
| Oct 23, 2025 | 173.99 | 173.99 | 132.00 | 164.00 | 164.00 | -0.58% | 7,479 |
| Oct 22, 2025 | 174.00 | 174.00 | 170.00 | 164.95 | 164.95 | - | 82 |
| Oct 21, 2025 | 165.00 | 165.00 | 140.01 | 164.95 | 164.95 | 19.53% | 127 |
| Oct 17, 2025 | 113.98 | 139.94 | 113.98 | 138.00 | 138.00 | 21.07% | 3,610 |
| Oct 16, 2025 | 114.00 | 114.00 | 113.98 | 113.98 | 113.98 | -0.02% | 5,421 |
| Oct 15, 2025 | 113.98 | 114.00 | 113.98 | 114.00 | 114.00 | 0.02% | 7,656 |
| Oct 14, 2025 | 114.90 | 114.90 | 105.00 | 113.98 | 113.98 | 8.55% | 2,395 |
| Oct 13, 2025 | 105.00 | 115.00 | 95.00 | 105.00 | 105.00 | 3.04% | 5,249 |
| Oct 10, 2025 | 101.90 | 103.00 | 99.95 | 101.90 | 101.90 | 18.49% | 191 |
| Oct 9, 2025 | 93.00 | 102.00 | 86.00 | 86.00 | 86.00 | -3.91% | 665 |
| Oct 8, 2025 | 89.50 | 90.01 | 88.00 | 89.50 | 89.50 | 4.07% | 3,435 |
| Oct 7, 2025 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | -1.15% | 24,897 |
| Oct 6, 2025 | 87.00 | 90.00 | 82.00 | 87.00 | 87.00 | - | 429 |
| Oct 3, 2025 | 89.00 | 89.00 | 82.00 | 87.00 | 87.00 | -1.14% | 594 |
| Oct 2, 2025 | 89.00 | 89.00 | 78.10 | 88.00 | 88.00 | -2.06% | 564 |
| Oct 1, 2025 | 89.85 | 89.85 | 88.50 | 89.85 | 89.85 | -0.17% | 443 |
| Sep 30, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 835 |
| Sep 29, 2025 | 90.00 | 92.50 | 82.00 | 90.00 | 90.00 | -1.10% | 387 |
| Sep 26, 2025 | 91.00 | 91.80 | 77.10 | 91.00 | 91.00 | -0.87% | 19,851 |