Domínguez & Cía., S.A. (CCSE:DOM)
Venezuela
· Delayed Price · Currency is VES 140.00
0.00 (0.00%)
At close: Dec 4, 2025
Domínguez & Cía. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 91.70 | 92.50 | 91.70 | 91.80 | 91.80 | 0.11% | 616 |
| Sep 24, 2025 | 91.50 | 91.70 | 91.50 | 91.70 | 91.70 | 0.22% | 205 |
| Sep 23, 2025 | 91.20 | 91.50 | 91.00 | 91.50 | 91.50 | 0.55% | 290 |
| Sep 22, 2025 | 93.00 | 93.00 | 85.00 | 91.00 | 91.00 | -2.05% | 384 |
| Sep 19, 2025 | 93.00 | 93.00 | 92.90 | 92.90 | 92.90 | -0.96% | 485 |
| Sep 18, 2025 | 77.00 | 94.00 | 77.00 | 93.80 | 93.80 | -0.05% | 10,191 |
| Sep 17, 2025 | 94.00 | 94.90 | 93.00 | 93.85 | 93.85 | -0.16% | 6,310 |
| Sep 16, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | - | 529 |
| Sep 12, 2025 | 95.00 | 95.00 | 93.99 | 94.00 | 94.00 | - | 128 |
| Sep 11, 2025 | 95.00 | 95.00 | 86.00 | 94.00 | 94.00 | -3.98% | 318 |
| Sep 10, 2025 | 97.99 | 97.99 | 93.99 | 97.90 | 97.90 | - | 63 |
| Sep 9, 2025 | 107.00 | 107.00 | 97.50 | 97.90 | 97.60 | -6.63% | 887 |
| Sep 8, 2025 | 105.00 | 108.00 | 101.00 | 104.85 | 104.53 | 4.85% | 384 |
| Sep 5, 2025 | 105.00 | 105.00 | 94.00 | 100.00 | 99.69 | 7.53% | 1,203 |
| Sep 4, 2025 | 85.98 | 98.00 | 85.50 | 93.00 | 92.72 | 8.14% | 4,822 |
| Sep 3, 2025 | 86.00 | 86.00 | 80.00 | 86.00 | 85.74 | - | 21,591 |
| Sep 2, 2025 | 86.98 | 86.98 | 86.00 | 86.00 | 85.74 | -1.09% | 328 |
| Sep 1, 2025 | 88.00 | 88.00 | 84.00 | 86.95 | 86.68 | 3.51% | 527 |
| Aug 29, 2025 | 89.90 | 89.90 | 84.00 | 84.00 | 83.74 | -5.51% | 3,256 |
| Aug 28, 2025 | 84.00 | 89.00 | 84.00 | 88.90 | 88.63 | 6.59% | 709 |
| Aug 27, 2025 | 79.00 | 85.00 | 79.00 | 83.40 | 83.14 | 4.45% | 735 |
| Aug 26, 2025 | 90.00 | 90.00 | 75.00 | 79.85 | 79.61 | 5.07% | 2,323 |
| Aug 25, 2025 | 76.00 | 79.95 | 76.00 | 76.00 | 75.77 | 0.01% | 115 |
| Aug 22, 2025 | 76.00 | 76.00 | 75.99 | 75.99 | 75.76 | 8.56% | 1,633 |
| Aug 21, 2025 | 69.74 | 76.00 | 69.74 | 70.00 | 69.79 | 1.45% | 1,343 |
| Aug 20, 2025 | 69.00 | 69.74 | 67.00 | 69.00 | 68.79 | - | 5,053 |
| Aug 19, 2025 | 70.00 | 70.00 | 66.00 | 69.00 | 68.79 | -1.08% | 6,881 |
| Aug 15, 2025 | 70.00 | 70.00 | 69.75 | 69.75 | 69.54 | -0.36% | 1,221 |
| Aug 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | -2.64% | 560 |
| Aug 13, 2025 | 71.99 | 71.99 | 71.90 | 71.90 | 71.68 | -0.14% | 218 |
| Aug 12, 2025 | 76.90 | 76.90 | 61.00 | 72.00 | 71.78 | 2.86% | 372 |
| Aug 11, 2025 | 77.00 | 77.00 | 77.00 | 70.00 | 69.79 | - | 89 |
| Aug 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | 7.69% | 89 |
| Aug 7, 2025 | 65.00 | 69.80 | 65.00 | 65.00 | 64.80 | 8.33% | 185 |
| Aug 6, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 59.82 | 9.09% | 1,916 |
| Aug 5, 2025 | 54.75 | 55.00 | 54.75 | 55.00 | 54.83 | 0.46% | 885 |
| Aug 4, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.58 | - | 1,521 |
| Aug 1, 2025 | 56.40 | 56.40 | 56.40 | 54.75 | 54.58 | - | 5 |
| Jul 31, 2025 | 54.75 | 54.75 | 54.50 | 54.75 | 54.58 | - | 105 |
| Jul 30, 2025 | 56.99 | 56.99 | 56.97 | 54.75 | 54.58 | - | 50 |
| Jul 29, 2025 | 57.00 | 57.00 | 57.00 | 54.75 | 54.58 | - | 5 |
| Jul 28, 2025 | 54.00 | 55.90 | 54.00 | 54.75 | 54.58 | 1.39% | 6,161 |
| Jul 25, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 53.83 | - | 221 |
| Jul 23, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 53.83 | -1.80% | 280 |
| Jul 22, 2025 | 54.99 | 54.99 | 54.00 | 54.99 | 54.82 | 9.98% | 244 |
| Jul 21, 2025 | 43.00 | 50.00 | 43.00 | 50.00 | 49.85 | - | 1,242 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.85 | 14.94% | 215 |
| Jul 17, 2025 | 41.00 | 48.00 | 41.00 | 43.50 | 43.37 | - | 2,538 |
| Jul 16, 2025 | 43.50 | 43.50 | 43.00 | 43.50 | 43.37 | - | 110 |
| Jul 15, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.37 | -1.14% | 3,789 |
| Jul 14, 2025 | 44.00 | 45.50 | 43.50 | 44.00 | 43.87 | 5.39% | 455 |