Domec Compania de Artefactos Domesticos SAIC y F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 77.000 | 77.000 | 74.000 | 74.000 | 74.000 | 3,249 |
| 2024-05-21 | 78.800 | 78.800 | 77.000 | 77.000 | 77.000 | 3,797 |
| 2024-05-20 | 80.000 | 80.000 | 77.000 | 78.800 | 78.800 | 2,908 |
| 2024-05-17 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 3,000 |
| 2024-05-16 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 0 |
| 2024-05-15 | 79.000 | 80.000 | 76.000 | 77.900 | 77.900 | 12,001 |
| 2024-05-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 12,022 |
| 2024-05-13 | 83.500 | 84.000 | 83.500 | 83.600 | 83.600 | 1,236 |
| 2024-05-10 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 33,491 |
| 2024-05-09 | 69.000 | 90.000 | 69.000 | 86.700 | 86.700 | 116,233 |
| 2024-05-08 | 57.000 | 69.000 | 57.000 | 66.400 | 66.400 | 41,387 |
| 2024-05-07 | 51.000 | 59.000 | 51.000 | 55.700 | 55.700 | 26,598 |
| 2024-05-06 | 47.000 | 47.500 | 47.000 | 47.500 | 47.500 | 7,105 |
| 2024-05-03 | 46.000 | 47.000 | 46.000 | 46.650 | 46.650 | 1,516 |
| 2024-05-02 | 46.000 | 46.000 | 44.000 | 45.550 | 45.550 | 16,387 |
| 2024-04-30 | 46.650 | 46.650 | 46.650 | 46.650 | 46.650 | 7,000 |
| 2024-04-29 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 0 |
| 2024-04-26 | 47.000 | 47.000 | 45.000 | 47.000 | 47.000 | 6,476 |
| 2024-04-25 | 45.000 | 47.000 | 45.000 | 47.000 | 47.000 | 6,463 |
| 2024-04-24 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-23 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 1,769 |
| 2024-04-22 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 2,000 |
| 2024-04-19 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-18 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-17 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-16 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-15 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-04-12 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 3,133 |
| 2024-04-11 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 3,235 |
| 2024-04-10 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-04-09 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-04-08 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-04-05 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-04-04 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 0 |
| 2024-04-03 | 58.600 | 58.600 | 58.600 | 58.600 | 58.600 | 874 |
| 2024-03-27 | 60.000 | 61.100 | 60.000 | 61.000 | 61.000 | 7,374 |
| 2024-03-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,600 |
| 2024-03-25 | 61.800 | 62.000 | 61.800 | 62.000 | 62.000 | 3,158 |
| 2024-03-22 | 61.900 | 62.000 | 61.700 | 61.800 | 61.800 | 8,046 |
| 2024-03-21 | 61.500 | 64.000 | 61.000 | 61.700 | 61.700 | 9,262 |
| 2024-03-20 | 59.000 | 61.500 | 59.000 | 60.500 | 60.500 | 46,472 |
| 2024-03-19 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2024-03-18 | 76.000 | 78.500 | 76.000 | 78.000 | 78.000 | 8,500 |
| 2024-03-15 | 78.900 | 78.900 | 77.800 | 78.500 | 78.500 | 1,500 |
| 2024-03-14 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 1,100 |
| 2024-03-13 | 78.900 | 78.900 | 78.900 | 78.900 | 78.900 | 0 |
| 2024-03-12 | 83.900 | 83.900 | 75.000 | 78.900 | 78.900 | 42,764 |
| 2024-03-11 | 84.700 | 84.700 | 84.700 | 84.700 | 84.700 | 0 |
| 2024-03-08 | 84.700 | 84.700 | 84.700 | 84.700 | 84.700 | 0 |
| 2024-03-07 | 85.900 | 85.900 | 84.700 | 84.700 | 84.700 | 1,500 |
| 2024-03-06 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-03-05 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 0 |
| 2024-03-04 | 85.900 | 85.900 | 85.900 | 85.900 | 85.900 | 840 |
| 2024-03-01 | 87.000 | 87.000 | 85.900 | 85.900 | 85.900 | 4,877 |
| 2024-02-29 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 0 |
| 2024-02-28 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 885 |
| 2024-02-27 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 2,238 |
| 2024-02-26 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 4,393 |
| 2024-02-23 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 4,000 |
| 2024-02-22 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.