Sociedad Comercial del Plata S.A. (COME.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 135.30 | 135.90 | 132.10 | 133.95 | 133.95 | 1,959,750 |
| May 16, 2024 | 135.00 | 137.00 | 131.00 | 135.05 | 135.05 | 2,826,005 |
| May 15, 2024 | 134.00 | 137.75 | 130.00 | 134.95 | 134.95 | 8,468,827 |
| May 14, 2024 | 131.50 | 139.50 | 129.00 | 135.30 | 135.30 | 14,574,348 |
| May 13, 2024 | 122.00 | 133.95 | 113.00 | 129.60 | 129.60 | 3,997,803 |
| May 10, 2024 | 121.50 | 123.00 | 119.00 | 119.95 | 119.95 | 2,416,177 |
| May 09, 2024 | 119.00 | 121.70 | 116.50 | 121.15 | 121.15 | 5,216,545 |
| May 08, 2024 | 117.00 | 118.40 | 114.70 | 118.05 | 118.05 | 5,637,731 |
| May 07, 2024 | 117.00 | 118.30 | 113.00 | 114.80 | 114.80 | 3,891,076 |
| May 06, 2024 | 116.90 | 117.00 | 109.25 | 115.70 | 115.70 | 2,934,157 |
| May 03, 2024 | 113.00 | 116.15 | 113.00 | 115.50 | 115.50 | 3,235,237 |
| May 02, 2024 | 110.95 | 115.00 | 108.80 | 113.50 | 113.50 | 4,873,985 |
| Apr 30, 2024 | 112.50 | 113.00 | 110.00 | 110.35 | 110.35 | 2,615,575 |
| Apr 29, 2024 | 109.75 | 111.45 | 107.50 | 110.60 | 110.60 | 1,836,814 |
| Apr 26, 2024 | 108.75 | 110.50 | 108.75 | 109.35 | 109.35 | 879,684 |
| Apr 25, 2024 | 105.50 | 110.00 | 103.00 | 108.75 | 108.75 | 1,436,131 |
| Apr 24, 2024 | 107.00 | 107.50 | 102.85 | 104.00 | 104.00 | 1,703,126 |
| Apr 23, 2024 | 112.00 | 114.00 | 105.00 | 107.40 | 107.40 | 2,175,483 |
| Apr 22, 2024 | 109.00 | 111.85 | 107.50 | 111.15 | 111.15 | 2,699,172 |
| Apr 19, 2024 | 103.00 | 108.80 | 102.80 | 106.85 | 106.85 | 2,793,402 |
| Apr 18, 2024 | 104.45 | 105.95 | 102.25 | 102.50 | 102.50 | 2,114,423 |
| Apr 17, 2024 | 107.50 | 108.00 | 101.00 | 102.80 | 102.80 | 1,720,470 |
| Apr 16, 2024 | 109.95 | 109.95 | 105.05 | 107.40 | 107.40 | 2,573,098 |
| Apr 15, 2024 | 113.00 | 115.75 | 104.50 | 109.95 | 109.95 | 2,752,716 |
| Apr 12, 2024 | 119.00 | 119.50 | 114.00 | 114.85 | 114.85 | 1,812,596 |
| Apr 11, 2024 | 110.90 | 117.25 | 110.60 | 116.80 | 116.80 | 471,794 |
| Apr 10, 2024 | 115.00 | 115.00 | 109.30 | 111.15 | 111.15 | 2,199,656 |
| Apr 09, 2024 | 108.00 | 116.50 | 107.50 | 114.50 | 114.50 | 5,996,582 |
| Apr 08, 2024 | 106.50 | 108.00 | 104.00 | 107.75 | 107.75 | 2,732,516 |
| Apr 05, 2024 | 106.70 | 109.00 | 104.00 | 106.35 | 106.35 | 3,972,196 |
| Apr 04, 2024 | 102.45 | 108.90 | 102.45 | 106.30 | 106.30 | 5,345,979 |
| Apr 03, 2024 | 105.00 | 105.50 | 100.00 | 101.35 | 101.35 | 4,892,222 |
| Mar 27, 2024 | 108.00 | 108.90 | 103.75 | 105.60 | 105.60 | 862,003 |
| Mar 26, 2024 | 105.50 | 108.00 | 102.55 | 105.90 | 105.90 | 1,780,771 |
| Mar 25, 2024 | 107.75 | 108.50 | 104.00 | 104.65 | 104.65 | 1,890,479 |
| Mar 22, 2024 | 108.00 | 110.00 | 105.00 | 107.65 | 107.65 | 2,507,798 |
| Mar 21, 2024 | 106.00 | 109.40 | 103.00 | 109.20 | 109.20 | 3,725,626 |
| Mar 20, 2024 | 104.00 | 105.80 | 102.00 | 105.45 | 105.45 | 3,707,503 |
| Mar 19, 2024 | 100.60 | 106.25 | 100.35 | 103.10 | 103.10 | 3,395,738 |
| Mar 18, 2024 | 100.00 | 103.60 | 98.00 | 100.65 | 100.65 | 1,949,452 |
| Mar 15, 2024 | 96.00 | 101.90 | 94.10 | 98.95 | 98.95 | 2,975,538 |
| Mar 14, 2024 | 100.95 | 101.00 | 95.00 | 97.00 | 97.00 | 2,046,803 |
| Mar 13, 2024 | 100.00 | 102.30 | 95.00 | 100.75 | 100.75 | 2,280,793 |
| Mar 12, 2024 | 91.00 | 98.45 | 90.80 | 97.65 | 97.65 | 3,083,532 |
| Mar 11, 2024 | 94.10 | 95.50 | 90.20 | 90.95 | 90.95 | 1,756,207 |
| Mar 08, 2024 | 94.00 | 95.90 | 92.20 | 94.05 | 94.05 | 950,876 |
| Mar 07, 2024 | 98.20 | 101.00 | 89.00 | 94.40 | 94.40 | 1,954,739 |
| Mar 06, 2024 | 99.00 | 102.00 | 95.50 | 98.20 | 98.20 | 1,345,125 |
| Mar 05, 2024 | 107.00 | 107.00 | 97.00 | 98.40 | 98.40 | 1,612,747 |
| Mar 04, 2024 | 109.00 | 111.00 | 102.00 | 105.00 | 105.00 | 2,327,125 |
| Mar 01, 2024 | 102.50 | 106.00 | 101.00 | 105.90 | 105.90 | 3,803,066 |
| Feb 29, 2024 | 99.10 | 102.90 | 98.55 | 101.25 | 101.25 | 3,339,228 |
| Feb 28, 2024 | 102.50 | 104.50 | 95.00 | 99.15 | 99.15 | 2,781,702 |
| Feb 27, 2024 | 105.20 | 109.20 | 102.00 | 102.50 | 102.50 | 3,885,088 |
| Feb 26, 2024 | 111.45 | 111.95 | 104.00 | 107.90 | 107.90 | 1,768,712 |
| Feb 23, 2024 | 110.05 | 111.40 | 105.30 | 109.60 | 109.60 | 2,221,005 |
| Feb 22, 2024 | 110.05 | 114.00 | 107.00 | 109.95 | 109.95 | 5,246,159 |
| Feb 21, 2024 | 116.50 | 118.00 | 108.25 | 110.15 | 110.15 | 5,427,869 |
| Feb 20, 2024 | 117.45 | 118.50 | 113.70 | 117.00 | 117.00 | 3,293,515 |
| Feb 19, 2024 | 118.05 | 120.00 | 113.00 | 117.25 | 117.25 | 2,681,983 |
| Feb 16, 2024 | 114.00 | 120.00 | 108.60 | 118.05 | 118.05 | 4,049,196 |
| Feb 15, 2024 | 117.95 | 121.00 | 110.00 | 113.95 | 113.95 | 5,635,213 |
| Feb 14, 2024 | 111.50 | 116.50 | 109.00 | 115.30 | 115.30 | 3,877,204 |
| Feb 09, 2024 | 109.75 | 114.00 | 106.00 | 111.70 | 111.70 | 4,228,269 |
| Feb 08, 2024 | 114.90 | 114.90 | 100.00 | 105.75 | 105.75 | 5,011,581 |
| Feb 07, 2024 | 115.00 | 116.00 | 113.00 | 113.20 | 113.20 | 5,899,461 |
| Feb 06, 2024 | 117.30 | 122.20 | 116.30 | 120.25 | 120.25 | 10,732,111 |
| Feb 05, 2024 | 110.00 | 116.00 | 107.50 | 115.65 | 115.65 | 5,432,691 |
| Feb 02, 2024 | 106.25 | 114.00 | 105.25 | 109.60 | 109.60 | 7,383,487 |
| Feb 01, 2024 | 93.00 | 105.50 | 92.00 | 105.15 | 105.15 | 6,773,245 |
| Jan 31, 2024 | 90.20 | 93.00 | 89.60 | 92.85 | 92.85 | 5,139,153 |
| Jan 30, 2024 | 90.30 | 90.80 | 88.00 | 90.30 | 90.30 | 3,189,947 |
| Jan 29, 2024 | 89.10 | 90.60 | 88.50 | 89.20 | 89.20 | 1,860,106 |
| Jan 26, 2024 | 92.50 | 93.35 | 89.00 | 90.55 | 90.55 | 3,849,878 |
| Jan 25, 2024 | 91.50 | 95.20 | 91.50 | 92.90 | 92.90 | 4,580,180 |
| Jan 24, 2024 | 90.60 | 92.50 | 90.50 | 92.30 | 92.30 | 2,422,222 |
| Jan 23, 2024 | 89.30 | 91.80 | 86.40 | 91.45 | 91.45 | 1,469,616 |
| Jan 22, 2024 | 88.00 | 91.00 | 87.80 | 89.30 | 89.30 | 3,711,762 |
| Jan 19, 2024 | 88.00 | 89.30 | 86.50 | 87.85 | 87.85 | 4,474,746 |
| Jan 18, 2024 | 91.00 | 92.00 | 87.10 | 87.45 | 87.45 | 6,957,679 |
| Jan 17, 2024 | 88.50 | 91.70 | 88.00 | 90.35 | 90.35 | 3,534,277 |
| Jan 16, 2024 | 86.40 | 88.70 | 84.80 | 88.50 | 88.50 | 1,816,555 |
| Jan 15, 2024 | 87.40 | 90.00 | 85.55 | 86.35 | 86.35 | 2,018,370 |
| Jan 12, 2024 | 89.10 | 91.60 | 86.00 | 87.40 | 87.40 | 2,357,636 |
| Jan 11, 2024 | 90.50 | 91.80 | 88.80 | 89.15 | 89.15 | 4,333,779 |
| Jan 10, 2024 | 81.00 | 88.50 | 80.10 | 88.35 | 88.35 | 5,297,257 |
| Jan 09, 2024 | 83.00 | 84.60 | 80.10 | 80.40 | 80.40 | 2,348,001 |
| Jan 08, 2024 | 79.50 | 84.50 | 78.60 | 83.05 | 83.05 | 4,629,162 |
| Jan 05, 2024 | 78.30 | 79.50 | 77.00 | 79.30 | 79.30 | 2,743,692 |
| Jan 04, 2024 | 75.70 | 78.20 | 73.00 | 77.95 | 77.95 | 3,065,515 |
| Jan 03, 2024 | 73.80 | 75.80 | 72.50 | 75.65 | 75.65 | 2,992,655 |
| Jan 02, 2024 | 73.40 | 74.05 | 72.20 | 73.90 | 73.90 | 1,273,196 |
| Dec 29, 2023 | 73.00 | 73.80 | 70.55 | 73.40 | 73.40 | 2,040,367 |
| Dec 28, 2023 | 69.10 | 72.95 | 67.00 | 72.40 | 72.40 | 1,855,573 |
| Dec 27, 2023 | 73.00 | 73.80 | 68.60 | 70.05 | 70.05 | 2,543,683 |
| Dec 26, 2023 | 72.70 | 74.85 | 70.50 | 72.90 | 72.90 | 3,072,701 |
| Dec 22, 2023 | 69.00 | 73.50 | 67.00 | 72.70 | 72.70 | 4,372,753 |
| Dec 21, 2023 | 68.30 | 69.65 | 66.75 | 67.95 | 67.95 | 4,302,782 |
| Dec 20, 2023 | 68.00 | 68.00 | 66.60 | 66.95 | 66.95 | 2,346,912 |
| Dec 19, 2023 | 66.00 | 68.00 | 66.00 | 67.10 | 67.10 | 4,471,339 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.