DOME
Acción ARS
Último cierre
68.00
+5.00
+7.94%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 64.00
Mínimo 63.00
Máximo 68.00
Volumen 4738
Instrumento
- Emisor
- DOMEC S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 04/11/2024 | 67.00 | 74.50 | 63.00 | 71.00 | 9527 |
| 01/11/2024 | 0.00 | 0.00 | 0.00 | 76.10 | 0 |
| 31/10/2024 | 75.00 | 77.30 | 75.00 | 76.10 | 1594 |
| 30/10/2024 | 0.00 | 0.00 | 0.00 | 77.30 | 0 |
| 29/10/2024 | 70.00 | 80.00 | 70.00 | 77.30 | 11752 |
| 28/10/2024 | 75.70 | 75.70 | 73.80 | 74.30 | 2318 |
| 25/10/2024 | 74.60 | 76.00 | 74.00 | 74.00 | 51085 |
| 24/10/2024 | 68.00 | 80.00 | 68.00 | 76.50 | 18751 |
| 23/10/2024 | 66.60 | 72.00 | 66.00 | 66.50 | 25000 |
| 22/10/2024 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
| 21/10/2024 | 75.20 | 76.50 | 63.50 | 68.80 | 8581 |
| 18/10/2024 | 69.50 | 79.00 | 69.50 | 73.40 | 19304 |
| 17/10/2024 | 69.50 | 69.50 | 69.50 | 69.50 | 6370 |
| 16/10/2024 | 75.00 | 75.00 | 68.00 | 69.50 | 2500 |
| 15/10/2024 | 82.00 | 90.00 | 74.00 | 81.20 | 15503 |
| 14/10/2024 | 68.00 | 75.00 | 67.00 | 75.00 | 13164 |
| 10/10/2024 | 70.50 | 75.00 | 70.50 | 73.80 | 12900 |
| 09/10/2024 | 80.00 | 80.00 | 66.00 | 70.00 | 18609 |
| 08/10/2024 | 78.60 | 80.00 | 73.00 | 76.00 | 23568 |
| 07/10/2024 | 71.00 | 88.00 | 71.00 | 80.60 | 40770 |
| 04/10/2024 | 62.50 | 77.00 | 62.50 | 71.40 | 39752 |
| 03/10/2024 | 58.00 | 68.00 | 58.00 | 62.00 | 4575 |
| 02/10/2024 | 68.50 | 69.50 | 57.00 | 63.50 | 6812 |
| 01/10/2024 | 67.90 | 67.90 | 67.90 | 67.90 | 2220 |
| 30/09/2024 | 68.00 | 70.00 | 67.60 | 68.20 | 2971 |
| 27/09/2024 | 67.00 | 73.00 | 66.50 | 67.60 | 67608 |
| 26/09/2024 | 71.00 | 74.00 | 67.00 | 72.30 | 66488 |
| 25/09/2024 | 0.00 | 0.00 | 0.00 | 84.70 | 0 |
| 24/09/2024 | 80.00 | 86.00 | 80.00 | 84.70 | 2000 |
| 23/09/2024 | 86.00 | 86.00 | 86.00 | 86.00 | 4090 |
| 20/09/2024 | 87.00 | 87.00 | 86.00 | 86.00 | 11082 |
| 19/09/2024 | 71.00 | 97.00 | 70.00 | 88.20 | 44377 |
| 18/09/2024 | 65.00 | 73.50 | 63.00 | 69.10 | 46154 |
| 17/09/2024 | 56.10 | 65.00 | 55.50 | 62.50 | 28940 |
| 16/09/2024 | 55.00 | 60.50 | 47.00 | 54.20 | 6937 |
| 13/09/2024 | 0.00 | 0.00 | 0.00 | 77.00 | 0 |
| 12/09/2024 | 77.00 | 77.00 | 77.00 | 77.00 | 3725 |
| 11/09/2024 | 78.00 | 79.00 | 75.00 | 77.10 | 29176 |
| 10/09/2024 | 64.00 | 78.00 | 64.00 | 76.10 | 11202 |
| 09/09/2024 | 50.00 | 65.00 | 47.50 | 62.00 | 18279 |
| 06/09/2024 | 47.00 | 47.00 | 47.00 | 47.00 | 1811 |
| 05/09/2024 | 0.00 | 0.00 | 0.00 | 79.00 | 0 |
| 04/09/2024 | 0.00 | 0.00 | 0.00 | 79.00 | 0 |
| 03/09/2024 | 0.00 | 0.00 | 0.00 | 79.00 | 0 |