Mercados españoles cerrados en 7 hrs 24 min

Sociedad Comercial del Plata S.A. (COME.BA)

Buenos Aires - Buenos Aires Precio demorado. Divisa en ARS
Añadir a la lista de favoritos
100,30+1,35 (+1,36%)
Al cierre: 04:59PM ART
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en ARSDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024100,00103,6098,00100,65100,651.949.452
15 mar 202496,00101,9094,1098,9598,952.975.538
14 mar 2024100,95101,0095,0097,0097,002.046.803
13 mar 2024100,00102,3095,00100,75100,752.280.793
12 mar 202491,0098,4590,8097,6597,653.083.532
11 mar 202494,1095,5090,2090,9590,951.756.207
08 mar 202494,0095,9092,2094,0594,05950.876
07 mar 202498,20101,0089,0094,4094,401.954.739
06 mar 202499,00102,0095,5098,2098,201.345.125
05 mar 2024107,00107,0097,0098,4098,401.612.747
04 mar 2024109,00111,00102,00105,00105,002.327.125
01 mar 2024102,50106,00101,00105,90105,903.803.066
29 feb 202499,10102,9098,55101,25101,253.339.228
28 feb 2024102,50104,5095,0099,1599,152.781.702
27 feb 2024105,20109,20102,00102,50102,503.885.088
26 feb 2024111,45111,95104,00107,90107,901.768.712
23 feb 2024110,05111,40105,30109,60109,602.221.005
22 feb 2024110,05114,00107,00109,95109,955.246.159
21 feb 2024116,50118,00108,25110,15110,155.427.869
20 feb 2024117,45118,50113,70117,00117,003.293.515
19 feb 2024118,05120,00113,00117,25117,252.681.983
16 feb 2024114,00120,00108,60118,05118,054.049.196
15 feb 2024117,95121,00110,00113,95113,955.635.213
14 feb 2024111,50116,50109,00115,30115,303.877.204
09 feb 2024109,75114,00106,00111,70111,704.228.269
08 feb 2024114,90114,90100,00105,75105,755.011.581
07 feb 2024115,00116,00113,00113,20113,205.899.461
06 feb 2024117,30122,20116,30120,25120,2510.732.111
05 feb 2024110,00116,00107,50115,65115,655.432.691
02 feb 2024106,25114,00105,25109,60109,607.383.487
01 feb 202493,00105,5092,00105,15105,156.773.245
31 ene 202490,2093,0089,6092,8592,855.139.153
30 ene 202490,3090,8088,0090,3090,303.189.947
29 ene 202489,1090,6088,5089,2089,201.860.106
26 ene 202492,5093,3589,0090,5590,553.849.878
25 ene 202491,5095,2091,5092,9092,904.580.180
24 ene 202490,6092,5090,5092,3092,302.422.222
23 ene 202489,3091,8086,4091,4591,451.469.616
22 ene 202488,0091,0087,8089,3089,303.711.762
19 ene 202488,0089,3086,5087,8587,854.474.746
18 ene 202491,0092,0087,1087,4587,456.957.679
17 ene 202488,5091,7088,0090,3590,353.534.277
16 ene 202486,4088,7084,8088,5088,501.816.555
15 ene 202487,4090,0085,5586,3586,352.018.370
12 ene 202489,1091,6086,0087,4087,402.357.636
11 ene 202490,5091,8088,8089,1589,154.333.779
10 ene 202481,0088,5080,1088,3588,355.297.257
09 ene 202483,0084,6080,1080,4080,402.348.001
08 ene 202479,5084,5078,6083,0583,054.629.162
05 ene 202478,3079,5077,0079,3079,302.743.692
04 ene 202475,7078,2073,0077,9577,953.065.515
03 ene 202473,8075,8072,5075,6575,652.992.655
02 ene 202473,4074,0572,2073,9073,901.273.196
29 dic 202373,0073,8070,5573,4073,402.040.367
28 dic 202369,1072,9567,0072,4072,401.855.573
27 dic 202373,0073,8068,6070,0570,052.543.683
26 dic 202372,7074,8570,5072,9072,903.072.701
22 dic 202369,0073,5067,0072,7072,704.372.753
21 dic 202368,3069,6566,7567,9567,954.302.782
20 dic 202368,0068,0066,6066,9566,952.346.912
19 dic 202366,0068,0066,0067,1067,104.471.339
18 dic 202366,0068,0064,5066,9066,903.301.964
15 dic 202370,5070,5066,5067,5067,505.348.609
14 dic 202371,0071,5069,0069,9569,955.271.528
13 dic 202372,7574,0068,0070,6570,654.556.202
12 dic 202370,0072,1067,6070,3570,357.295.459
11 dic 202368,5071,0066,0069,4069,405.272.103
07 dic 202363,7569,0063,7568,6068,604.153.144
06 dic 202366,0066,9063,3063,7563,753.179.133
05 dic 202362,0066,0061,7064,6564,654.346.593
04 dic 202364,3064,9561,2562,1562,152.835.099
01 dic 202363,6564,2061,5064,0064,003.421.106
01 dic 20230.961843 Dividendo
30 nov 202363,0063,6059,0063,0062,043.117.827
29 nov 202359,0062,4058,6062,0061,054.150.697
28 nov 202361,4062,0056,2058,4057,514.672.677
27 nov 202364,0066,0061,0061,4560,517.674.511
24 nov 202365,0068,5063,6065,3064,304.124.232
23 nov 202363,5065,7561,5065,5064,501.763.386
22 nov 202359,5065,5059,5062,9561,996.347.778
21 nov 202357,0059,7555,0559,4558,548.713.797
17 nov 202349,0049,9048,0049,3548,602.037.710
16 nov 202352,0052,0048,0048,4047,661.645.298
15 nov 202352,1053,0051,2051,2550,47766.539
14 nov 202352,5052,8551,3052,1051,30902.682
13 nov 202352,6053,4049,7552,5551,752.370.160
10 nov 202352,0053,5051,0051,9051,112.055.440
09 nov 202349,9052,2047,0051,2550,47682.264
08 nov 202350,7051,9047,4049,3548,60851.970
07 nov 202351,9051,9050,5050,9050,12708.035
03 nov 202353,6053,6050,0051,9051,111.764.963
02 nov 202349,3552,8049,3552,8051,991.459.436
01 nov 202346,5049,4546,5049,3048,552.040.839
31 oct 202344,7047,9044,7046,4045,692.403.146
30 oct 202348,6049,4045,0046,5045,792.065.528
27 oct 202351,0051,3048,5048,5047,761.590.564
26 oct 202351,6053,0050,4051,0050,221.962.228
25 oct 202349,5052,4047,0051,6050,811.975.286
24 oct 202352,8054,5048,4049,5048,744.000.406
23 oct 202353,0054,8052,0052,7051,903.385.580
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...