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 |
|---|---|---|---|---|---|
| 04/04/2025 | 63.00 | 63.10 | 62.20 | 62.20 | 7986 |
| 03/04/2025 | 66.70 | 66.70 | 63.00 | 63.00 | 1305 |
| 01/04/2025 | 65.40 | 70.00 | 63.50 | 66.70 | 6614 |
| 31/03/2025 | 65.00 | 69.30 | 65.00 | 68.70 | 25799 |
| 28/03/2025 | 64.70 | 67.90 | 64.70 | 67.40 | 1619 |
| 27/03/2025 | 73.00 | 73.00 | 68.00 | 68.10 | 32105 |
| 26/03/2025 | 68.00 | 71.80 | 68.00 | 69.90 | 17918 |
| 25/03/2025 | 75.60 | 75.60 | 66.10 | 71.20 | 39940 |
| 21/03/2025 | 77.00 | 78.00 | 72.00 | 72.30 | 9613 |
| 20/03/2025 | 74.00 | 75.00 | 67.60 | 74.40 | 77642 |
| 19/03/2025 | 73.50 | 76.00 | 70.00 | 75.90 | 32068 |
| 18/03/2025 | 70.00 | 70.00 | 70.00 | 70.00 | 400 |
| 17/03/2025 | 68.00 | 70.00 | 68.00 | 69.70 | 12544 |
| 14/03/2025 | 65.00 | 70.90 | 65.00 | 70.00 | 4944 |
| 13/03/2025 | 71.40 | 71.40 | 65.90 | 66.00 | 9934 |
| 12/03/2025 | 69.00 | 69.00 | 67.80 | 68.00 | 7628 |
| 11/03/2025 | 63.60 | 66.90 | 60.50 | 66.30 | 43656 |
| 10/03/2025 | 69.00 | 69.00 | 66.00 | 66.90 | 22107 |
| 07/03/2025 | 65.00 | 72.50 | 64.10 | 68.30 | 25694 |
| 06/03/2025 | 65.10 | 65.10 | 60.10 | 62.40 | 10758 |
| 05/03/2025 | 65.10 | 65.10 | 65.10 | 65.10 | 5681 |
| 28/02/2025 | 66.60 | 69.00 | 65.00 | 65.10 | 30826 |
| 27/02/2025 | 70.00 | 70.00 | 70.00 | 70.00 | 514 |
| 26/02/2025 | 73.30 | 73.30 | 72.00 | 72.10 | 6107 |
| 25/02/2025 | 72.80 | 72.80 | 72.80 | 72.80 | 273 |
| 24/02/2025 | 72.80 | 72.80 | 72.80 | 72.80 | 666 |
| 21/02/2025 | 67.00 | 76.00 | 67.00 | 73.00 | 24767 |
| 20/02/2025 | 65.10 | 72.00 | 65.00 | 66.10 | 41769 |
| 19/02/2025 | 63.50 | 63.50 | 60.40 | 63.20 | 1043 |
| 18/02/2025 | 63.00 | 65.00 | 61.90 | 63.50 | 187165 |
| 17/02/2025 | 74.00 | 74.00 | 60.00 | 60.00 | 187613 |
| 14/02/2025 | 75.10 | 75.10 | 75.10 | 75.10 | 250 |
| 13/02/2025 | 0.00 | 0.00 | 0.00 | 75.10 | 0 |
| 12/02/2025 | 0.00 | 0.00 | 0.00 | 75.10 | 0 |
| 11/02/2025 | 74.50 | 75.60 | 74.50 | 75.10 | 12870 |
| 10/02/2025 | 74.50 | 74.50 | 74.50 | 74.50 | 4371 |
| 07/02/2025 | 74.50 | 74.50 | 74.50 | 74.50 | 2691 |
| 06/02/2025 | 0.00 | 0.00 | 0.00 | 74.50 | 0 |
| 05/02/2025 | 74.50 | 76.00 | 74.50 | 74.50 | 5956 |
| 04/02/2025 | 74.50 | 74.50 | 74.50 | 74.50 | 15504 |
| 03/02/2025 | 72.00 | 75.50 | 72.00 | 74.50 | 29957 |
| 31/01/2025 | 72.00 | 72.00 | 72.00 | 72.00 | 1899 |
| 30/01/2025 | 72.00 | 73.70 | 72.00 | 73.20 | 4262 |
| 29/01/2025 | 65.00 | 75.00 | 65.00 | 73.70 | 20611 |
| 28/01/2025 | 66.00 | 66.00 | 66.00 | 66.00 | 478 |
| 27/01/2025 | 68.00 | 68.00 | 68.00 | 68.00 | 1426 |
| 24/01/2025 | 68.00 | 68.00 | 68.00 | 68.00 | 285 |
| 23/01/2025 | 71.00 | 72.00 | 71.00 | 71.20 | 10500 |
| 22/01/2025 | 64.00 | 78.00 | 63.50 | 69.40 | 41666 |
| 21/01/2025 | 0.00 | 0.00 | 0.00 | 73.80 | 0 |