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 |
|---|---|---|---|---|---|
| 17/11/2025 | 81.00 | 81.00 | 77.20 | 79.80 | 4922 |
| 14/11/2025 | 78.00 | 80.00 | 76.00 | 79.60 | 49993 |
| 13/11/2025 | 80.00 | 80.00 | 73.60 | 77.00 | 57649 |
| 12/11/2025 | 80.00 | 80.00 | 75.80 | 78.20 | 19219 |
| 11/11/2025 | 82.00 | 85.00 | 75.00 | 79.20 | 97639 |
| 10/11/2025 | 84.00 | 90.00 | 76.00 | 82.60 | 188090 |
| 07/11/2025 | 96.00 | 107.00 | 86.00 | 86.00 | 82977 |
| 06/11/2025 | 72.00 | 96.00 | 72.00 | 92.40 | 135627 |
| 05/11/2025 | 67.00 | 69.60 | 67.00 | 69.40 | 24431 |
| 04/11/2025 | 73.00 | 73.00 | 66.40 | 70.00 | 8806 |
| 03/11/2025 | 72.90 | 74.00 | 69.60 | 70.80 | 25553 |
| 31/10/2025 | 68.00 | 72.60 | 66.00 | 70.80 | 106418 |
| 30/10/2025 | 69.00 | 69.00 | 68.00 | 68.00 | 3908 |
| 29/10/2025 | 69.80 | 72.00 | 65.00 | 69.80 | 105496 |
| 28/10/2025 | 70.00 | 71.00 | 70.00 | 70.40 | 5543 |
| 27/10/2025 | 55.00 | 67.00 | 55.00 | 67.00 | 27896 |
| 24/10/2025 | 57.00 | 61.00 | 57.00 | 59.80 | 22363 |
| 23/10/2025 | 57.60 | 59.80 | 54.40 | 57.00 | 15479 |
| 22/10/2025 | 58.00 | 59.00 | 57.00 | 57.60 | 3000 |
| 21/10/2025 | 62.00 | 62.00 | 57.00 | 59.00 | 9921 |
| 20/10/2025 | 55.00 | 59.40 | 54.40 | 59.40 | 7746 |
| 17/10/2025 | 57.00 | 59.60 | 55.40 | 57.00 | 15162 |
| 16/10/2025 | 0.00 | 0.00 | 0.00 | 58.00 | 0 |
| 15/10/2025 | 61.00 | 61.00 | 58.00 | 58.00 | 3330 |
| 14/10/2025 | 60.00 | 60.00 | 57.20 | 58.60 | 33846 |
| 13/10/2025 | 61.40 | 61.40 | 55.20 | 58.00 | 16543 |
| 09/10/2025 | 60.00 | 61.40 | 60.00 | 60.80 | 27725 |
| 08/10/2025 | 60.00 | 60.00 | 60.00 | 60.00 | 483 |
| 07/10/2025 | 59.80 | 59.80 | 59.80 | 59.80 | 1505 |
| 06/10/2025 | 60.00 | 60.00 | 59.60 | 59.80 | 1955 |
| 03/10/2025 | 57.40 | 57.40 | 57.40 | 57.40 | 1345 |
| 02/10/2025 | 60.20 | 60.40 | 57.20 | 58.40 | 2989 |
| 01/10/2025 | 0.00 | 0.00 | 0.00 | 61.00 | 0 |
| 30/09/2025 | 61.00 | 61.00 | 60.60 | 61.00 | 1916 |
| 29/09/2025 | 0.00 | 0.00 | 0.00 | 60.60 | 0 |
| 26/09/2025 | 60.60 | 60.60 | 60.60 | 60.60 | 255 |
| 25/09/2025 | 60.00 | 60.00 | 58.60 | 58.80 | 2072 |
| 24/09/2025 | 59.00 | 60.80 | 58.00 | 59.60 | 4144 |
| 23/09/2025 | 55.00 | 59.00 | 55.00 | 59.00 | 1312 |
| 22/09/2025 | 55.00 | 55.00 | 55.00 | 55.00 | 312 |
| 19/09/2025 | 56.00 | 56.20 | 55.00 | 55.80 | 4948 |
| 18/09/2025 | 60.00 | 62.00 | 54.00 | 56.00 | 16904 |
| 17/09/2025 | 58.60 | 59.20 | 58.60 | 58.80 | 7884 |
| 16/09/2025 | 57.20 | 60.00 | 57.20 | 59.60 | 10208 |
| 15/09/2025 | 62.00 | 62.00 | 58.20 | 58.60 | 4482 |
| 12/09/2025 | 60.00 | 63.00 | 60.00 | 62.60 | 25140 |
| 11/09/2025 | 66.00 | 66.00 | 60.00 | 62.60 | 22475 |
| 10/09/2025 | 0.00 | 0.00 | 0.00 | 65.00 | 0 |
| 09/09/2025 | 65.00 | 65.00 | 65.00 | 65.00 | 3038 |
| 08/09/2025 | 57.00 | 62.80 | 57.00 | 62.60 | 2542 |