Mercado fechado

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

Buenos Aires - Buenos Aires Preço Adiado. Moeda em ARS.
Adicionar à lista
105,60-0,30 (-0,28%)
No fechamento: 04:59PM ART
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em ARSBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mar. de 2024108,00108,90103,75105,60105,60862.003
26 de mar. de 2024105,50108,00102,55105,90105,901.780.771
25 de mar. de 2024107,75108,50104,00104,65104,651.890.479
22 de mar. de 2024108,00110,00105,00107,65107,652.507.798
21 de mar. de 2024106,00109,40103,00109,20109,203.725.626
20 de mar. de 2024104,00105,80102,00105,45105,453.707.503
19 de mar. de 2024100,60106,25100,35103,10103,103.395.738
18 de mar. de 2024100,00103,6098,00100,65100,651.949.452
15 de mar. de 202496,00101,9094,1098,9598,952.975.538
14 de mar. de 2024100,95101,0095,0097,0097,002.046.803
13 de mar. de 2024100,00102,3095,00100,75100,752.280.793
12 de mar. de 202491,0098,4590,8097,6597,653.083.532
11 de mar. de 202494,1095,5090,2090,9590,951.756.207
08 de mar. de 202494,0095,9092,2094,0594,05950.876
07 de mar. de 202498,20101,0089,0094,4094,401.954.739
06 de mar. de 202499,00102,0095,5098,2098,201.345.125
05 de mar. de 2024107,00107,0097,0098,4098,401.612.747
04 de mar. de 2024109,00111,00102,00105,00105,002.327.125
01 de mar. de 2024102,50106,00101,00105,90105,903.803.066
29 de fev. de 202499,10102,9098,55101,25101,253.339.228
28 de fev. de 2024102,50104,5095,0099,1599,152.781.702
27 de fev. de 2024105,20109,20102,00102,50102,503.885.088
26 de fev. de 2024111,45111,95104,00107,90107,901.768.712
23 de fev. de 2024110,05111,40105,30109,60109,602.221.005
22 de fev. de 2024110,05114,00107,00109,95109,955.246.159
21 de fev. de 2024116,50118,00108,25110,15110,155.427.869
20 de fev. de 2024117,45118,50113,70117,00117,003.293.515
19 de fev. de 2024118,05120,00113,00117,25117,252.681.983
16 de fev. de 2024114,00120,00108,60118,05118,054.049.196
15 de fev. de 2024117,95121,00110,00113,95113,955.635.213
14 de fev. de 2024111,50116,50109,00115,30115,303.877.204
09 de fev. de 2024109,75114,00106,00111,70111,704.228.269
08 de fev. de 2024114,90114,90100,00105,75105,755.011.581
07 de fev. de 2024115,00116,00113,00113,20113,205.899.461
06 de fev. de 2024117,30122,20116,30120,25120,2510.732.111
05 de fev. de 2024110,00116,00107,50115,65115,655.432.691
02 de fev. de 2024106,25114,00105,25109,60109,607.383.487
01 de fev. de 202493,00105,5092,00105,15105,156.773.245
31 de jan. de 202490,2093,0089,6092,8592,855.139.153
30 de jan. de 202490,3090,8088,0090,3090,303.189.947
29 de jan. de 202489,1090,6088,5089,2089,201.860.106
26 de jan. de 202492,5093,3589,0090,5590,553.849.878
25 de jan. de 202491,5095,2091,5092,9092,904.580.180
24 de jan. de 202490,6092,5090,5092,3092,302.422.222
23 de jan. de 202489,3091,8086,4091,4591,451.469.616
22 de jan. de 202488,0091,0087,8089,3089,303.711.762
19 de jan. de 202488,0089,3086,5087,8587,854.474.746
18 de jan. de 202491,0092,0087,1087,4587,456.957.679
17 de jan. de 202488,5091,7088,0090,3590,353.534.277
16 de jan. de 202486,4088,7084,8088,5088,501.816.555
15 de jan. de 202487,4090,0085,5586,3586,352.018.370
12 de jan. de 202489,1091,6086,0087,4087,402.357.636
11 de jan. de 202490,5091,8088,8089,1589,154.333.779
10 de jan. de 202481,0088,5080,1088,3588,355.297.257
09 de jan. de 202483,0084,6080,1080,4080,402.348.001
08 de jan. de 202479,5084,5078,6083,0583,054.629.162
05 de jan. de 202478,3079,5077,0079,3079,302.743.692
04 de jan. de 202475,7078,2073,0077,9577,953.065.515
03 de jan. de 202473,8075,8072,5075,6575,652.992.655
02 de jan. de 202473,4074,0572,2073,9073,901.273.196
29 de dez. de 202373,0073,8070,5573,4073,402.040.367
28 de dez. de 202369,1072,9567,0072,4072,401.855.573
27 de dez. de 202373,0073,8068,6070,0570,052.543.683
26 de dez. de 202372,7074,8570,5072,9072,903.072.701
22 de dez. de 202369,0073,5067,0072,7072,704.372.753
21 de dez. de 202368,3069,6566,7567,9567,954.302.782
20 de dez. de 202368,0068,0066,6066,9566,952.346.912
19 de dez. de 202366,0068,0066,0067,1067,104.471.339
18 de dez. de 202366,0068,0064,5066,9066,903.301.964
15 de dez. de 202370,5070,5066,5067,5067,505.348.609
14 de dez. de 202371,0071,5069,0069,9569,955.271.528
13 de dez. de 202372,7574,0068,0070,6570,654.556.202
12 de dez. de 202370,0072,1067,6070,3570,357.295.459
11 de dez. de 202368,5071,0066,0069,4069,405.272.103
07 de dez. de 202363,7569,0063,7568,6068,604.153.144
06 de dez. de 202366,0066,9063,3063,7563,753.179.133
05 de dez. de 202362,0066,0061,7064,6564,654.346.593
04 de dez. de 202364,3064,9561,2562,1562,152.835.099
01 de dez. de 202363,6564,2061,5064,0064,003.421.106
01 de dez. de 20230.961843 Dividendo
30 de nov. de 202363,0063,6059,0063,0062,043.117.827
29 de nov. de 202359,0062,4058,6062,0061,054.150.697
28 de nov. de 202361,4062,0056,2058,4057,514.672.677
27 de nov. de 202364,0066,0061,0061,4560,517.674.511
24 de nov. de 202365,0068,5063,6065,3064,304.124.232
23 de nov. de 202363,5065,7561,5065,5064,501.763.386
22 de nov. de 202359,5065,5059,5062,9561,996.347.778
21 de nov. de 202357,0059,7555,0559,4558,548.713.797
17 de nov. de 202349,0049,9048,0049,3548,602.037.710
16 de nov. de 202352,0052,0048,0048,4047,661.645.298
15 de nov. de 202352,1053,0051,2051,2550,47766.539
14 de nov. de 202352,5052,8551,3052,1051,30902.682
13 de nov. de 202352,6053,4049,7552,5551,752.370.160
10 de nov. de 202352,0053,5051,0051,9051,112.055.440
09 de nov. de 202349,9052,2047,0051,2550,47682.264
08 de nov. de 202350,7051,9047,4049,3548,60851.970
07 de nov. de 202351,9051,9050,5050,9050,12708.035
03 de nov. de 202353,6053,6050,0051,9051,111.764.963
02 de nov. de 202349,3552,8049,3552,8051,991.459.436
01 de nov. de 202346,5049,4546,5049,3048,552.040.839
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...