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 |
|---|---|---|---|---|---|
| 20/01/2025 | 71.20 | 74.00 | 71.20 | 73.80 | 5668 |
| 17/01/2025 | 73.20 | 80.00 | 72.20 | 74.20 | 12139 |
| 16/01/2025 | 75.00 | 76.90 | 75.00 | 76.60 | 15626 |
| 15/01/2025 | 76.90 | 76.90 | 76.90 | 76.90 | 1000 |
| 14/01/2025 | 76.90 | 76.90 | 76.90 | 76.90 | 86996 |
| 13/01/2025 | 80.00 | 80.00 | 75.00 | 75.10 | 11732 |
| 10/01/2025 | 85.00 | 85.00 | 83.80 | 83.80 | 31953 |
| 09/01/2025 | 90.00 | 90.00 | 90.00 | 90.00 | 11396 |
| 08/01/2025 | 93.50 | 95.00 | 90.00 | 93.00 | 36801 |
| 07/01/2025 | 62.00 | 103.50 | 60.00 | 93.50 | 256792 |
| 06/01/2025 | 60.00 | 62.00 | 55.00 | 57.00 | 97021 |
| 03/01/2025 | 0.00 | 0.00 | 0.00 | 61.00 | 0 |
| 02/01/2025 | 61.00 | 61.00 | 61.00 | 61.00 | 2556 |
| 30/12/2024 | 0.00 | 0.00 | 0.00 | 70.50 | 0 |
| 27/12/2024 | 70.50 | 70.50 | 70.50 | 70.50 | 3034 |
| 26/12/2024 | 70.00 | 70.50 | 70.00 | 70.50 | 3466 |
| 24/12/2024 | 0.00 | 0.00 | 0.00 | 69.00 | 0 |
| 23/12/2024 | 69.00 | 69.00 | 69.00 | 69.00 | 500 |
| 20/12/2024 | 69.00 | 69.00 | 69.00 | 69.00 | 14992 |
| 19/12/2024 | 0.00 | 0.00 | 0.00 | 69.00 | 0 |
| 18/12/2024 | 69.00 | 69.00 | 69.00 | 69.00 | 1657 |
| 17/12/2024 | 70.00 | 70.00 | 67.10 | 67.90 | 2509 |
| 16/12/2024 | 65.50 | 65.50 | 65.50 | 65.50 | 500 |
| 13/12/2024 | 65.00 | 65.90 | 65.00 | 65.50 | 1004 |
| 12/12/2024 | 64.00 | 77.00 | 64.00 | 71.40 | 5225 |
| 11/12/2024 | 70.70 | 70.70 | 70.70 | 70.70 | 1923 |
| 10/12/2024 | 72.00 | 72.00 | 70.30 | 70.70 | 10385 |
| 09/12/2024 | 71.20 | 75.00 | 69.50 | 70.00 | 8004 |
| 06/12/2024 | 74.50 | 75.60 | 69.00 | 72.90 | 4351 |
| 05/12/2024 | 60.00 | 75.00 | 60.00 | 75.00 | 24946 |
| 04/12/2024 | 0.00 | 0.00 | 0.00 | 82.00 | 0 |
| 03/12/2024 | 87.80 | 87.80 | 70.00 | 82.00 | 56765 |
| 02/12/2024 | 0.00 | 0.00 | 0.00 | 87.80 | 0 |
| 29/11/2024 | 87.00 | 90.00 | 86.00 | 87.80 | 18239 |
| 28/11/2024 | 0.00 | 0.00 | 0.00 | 87.00 | 0 |
| 27/11/2024 | 87.00 | 87.00 | 87.00 | 87.00 | 2298 |
| 26/11/2024 | 87.00 | 87.00 | 87.00 | 87.00 | 8949 |
| 25/11/2024 | 63.10 | 90.00 | 63.10 | 87.40 | 50561 |
| 22/11/2024 | 70.00 | 70.00 | 69.00 | 69.30 | 15366 |
| 21/11/2024 | 66.10 | 69.00 | 66.10 | 67.50 | 8292 |
| 20/11/2024 | 70.50 | 70.50 | 63.00 | 65.90 | 30293 |
| 19/11/2024 | 70.00 | 75.00 | 65.00 | 72.30 | 40210 |
| 15/11/2024 | 64.50 | 64.50 | 64.50 | 64.50 | 4510 |
| 14/11/2024 | 63.90 | 63.90 | 62.00 | 63.50 | 5160 |
| 13/11/2024 | 63.90 | 63.90 | 63.90 | 63.90 | 20100 |
| 11/11/2024 | 60.00 | 60.00 | 60.00 | 60.00 | 9288 |
| 08/11/2024 | 0.00 | 0.00 | 0.00 | 71.00 | 0 |
| 07/11/2024 | 74.00 | 74.00 | 67.00 | 71.00 | 20153 |
| 06/11/2024 | 67.00 | 75.60 | 58.00 | 73.00 | 16200 |
| 05/11/2024 | 67.50 | 78.00 | 67.50 | 72.00 | 9712 |