Buenos Aires - Delayed Quote ARS

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

Compare
226.00
-7.00
(-3.00%)
At close: January 17 at 5:14:23 PM GMT-3
Currency in ARS
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025234.00238.00223.00226.00226.004,359,369
Jan 16, 2025241.00247.75232.25233.00233.003,392,642
Jan 15, 2025253.00256.50240.50244.75244.753,737,816
Jan 14, 2025252.50260.00249.00253.00253.002,979,624
Jan 13, 2025276.50276.50241.50247.50247.504,416,559
Jan 10, 2025283.50286.00272.00273.00273.002,012,648
Jan 9, 2025278.00284.00274.00281.00281.002,017,110
Jan 8, 2025284.00284.50272.00277.50277.503,819,719
Jan 7, 2025274.00285.00271.50282.00282.006,486,734
Jan 6, 2025273.00279.00272.00273.50273.504,096,343
Jan 3, 2025260.50273.50260.00272.50272.507,763,857
Jan 2, 2025249.50261.00247.00260.50260.504,657,009
Dec 30, 2024256.00264.00246.75248.50248.502,572,835
Dec 27, 2024263.00265.00254.00257.50257.503,365,428
Dec 26, 2024258.00264.00250.50263.00263.006,371,064
Dec 24, 2024249.75259.50246.25258.00258.002,878,694
Dec 23, 2024247.00249.75241.00248.00248.003,444,171
Dec 20, 2024249.25249.50239.00245.25245.253,751,463
Dec 19, 2024250.00255.50240.00247.75247.754,662,398
Dec 18, 2024258.00260.00250.00250.00250.004,318,691
Dec 17, 2024251.50255.50250.00254.50254.505,434,925
Dec 16, 2024246.00253.00246.00251.50251.506,098,023
Dec 13, 2024239.00247.00236.00245.50245.508,619,709
Dec 12, 2024226.50236.75223.00236.00236.006,987,328
Dec 11, 2024228.50229.75213.00226.00226.007,108,813
Dec 10, 2024232.00232.00226.00229.25229.252,651,971
Dec 9, 2024229.75231.50223.50229.50229.504,399,066
Dec 6, 2024231.00231.75223.50226.25226.253,635,852
Dec 5, 2024224.00230.00221.50228.25228.255,208,323
Dec 4, 2024235.00235.00221.50223.50223.509,191,664
Dec 3, 2024239.00240.00221.50233.50233.508,483,453
Dec 2, 2024243.00246.75233.50237.50237.509,552,336
Nov 29, 2024246.00249.50240.00243.50243.505,474,549
Nov 28, 2024250.00252.00240.00246.00246.005,712,385
Nov 27, 2024265.00268.00247.75249.75249.757,346,367
Nov 26, 2024267.00273.00262.00267.00267.004,948,185
Nov 25, 2024264.00269.50256.50267.00267.003,769,191
Nov 22, 2024245.00264.50242.50264.00264.006,057,327
Nov 21, 2024248.50252.50248.00249.75249.752,551,306
Nov 20, 2024253.00254.00246.00248.75248.753,273,010
Nov 19, 2024258.00264.00249.00251.00251.003,222,519
Nov 15, 2024252.00254.50250.00254.00254.004,265,836
Nov 14, 2024246.00252.00243.00249.25249.253,919,898
Nov 13, 2024250.00254.00242.25246.00246.004,334,224
Nov 12, 2024261.00262.00241.00250.50250.507,268,354
Nov 11, 2024265.00265.00257.00261.00261.001,933,934
Nov 8, 2024272.00276.00253.00264.50264.503,691,317
Nov 7, 2024264.00273.00262.00271.00271.004,981,974
Nov 6, 2024256.00263.00254.00261.00261.005,446,447
Nov 5, 2024252.00257.00248.25251.00251.002,756,036
Nov 4, 2024248.00252.50245.00252.00252.002,383,319
Nov 1, 2024244.50248.75241.50247.25247.252,613,060
Oct 31, 2024245.00245.00239.25240.75240.751,451,372
Oct 30, 2024241.00244.50238.25242.00242.001,212,866
Oct 29, 2024242.00244.75239.50240.50240.502,251,195
Oct 28, 2024253.00256.00240.25241.25241.253,730,937
Oct 25, 2024239.75253.00237.00251.50251.504,724,127
Oct 24, 2024236.00241.00232.00238.00238.004,797,649
Oct 23, 2024235.00238.50221.25236.00236.003,790,607
Oct 22, 2024245.00248.00235.25239.50239.504,271,984
Oct 21, 2024246.00251.00242.00247.25247.252,885,828
Oct 18, 2024250.00252.00240.50245.25245.252,781,059
Oct 17, 2024248.00254.00242.00248.50248.503,076,703
Oct 16, 2024252.00253.50245.00245.75245.753,220,390
Oct 15, 2024255.00258.00251.00252.00252.003,132,323
Oct 14, 2024257.50260.00253.00257.50257.502,137,644
Oct 10, 2024255.50261.00251.50255.00255.002,540,910
Oct 9, 2024260.00267.50254.00256.00256.003,792,865
Oct 8, 2024264.00266.50257.50261.00261.001,503,124
Oct 7, 2024267.00272.50259.00263.50263.501,964,745
Oct 4, 2024268.00270.00261.00269.00269.002,251,296
Oct 3, 2024269.00269.00260.50268.00268.001,752,344
Oct 2, 2024262.00264.00247.75263.00263.001,749,206
Oct 1, 2024254.00261.00245.50259.50259.506,169,536
Sep 30, 2024264.50269.00252.50253.50253.504,207,484
Sep 27, 2024253.00264.50247.00264.00264.004,213,737
Sep 26, 2024261.00262.00248.00251.00251.005,936,222
Sep 25, 2024266.00268.50258.00260.50260.505,475,737
Sep 24, 2024278.00278.00257.00268.50268.503,865,842
Sep 23, 2024282.00284.00275.50278.00278.001,545,939
Sep 20, 2024282.50283.00279.00281.50281.501,504,494
Sep 19, 2024280.00286.00279.00281.00281.002,523,997
Sep 18, 2024281.00284.00275.50280.00280.004,210,298
Sep 17, 2024282.50283.00274.00281.00281.002,060,947
Sep 16, 2024282.50285.00278.00280.50280.502,961,424
Sep 13, 2024282.00284.00277.00280.50280.502,312,810
Sep 12, 2024281.50285.00274.00279.50279.503,355,186
Sep 11, 2024280.00287.00280.00281.00281.003,451,946
Sep 10, 2024290.00290.00278.00281.00281.002,778,027
Sep 9, 2024282.00291.50282.00287.50287.502,955,637
Sep 6, 2024290.00293.00278.00282.00282.003,072,270
Sep 5, 2024283.00292.50278.00288.00288.003,910,513
Sep 4, 2024286.50298.00281.00285.50285.506,528,027
Sep 3, 2024292.50301.50277.00286.50286.506,083,471
Sep 2, 2024280.00295.00278.50292.50292.504,813,047
Aug 30, 2024284.00287.50270.00281.00281.003,913,285
Aug 29, 2024267.00279.00267.00278.00278.007,173,264
Aug 28, 2024265.00271.50263.00266.00266.004,893,217
Aug 27, 2024255.50263.50249.00263.00263.003,522,704
Aug 26, 2024254.00257.50252.50255.50255.502,729,682
Aug 23, 2024247.00253.00247.00252.50252.502,938,711
Aug 22, 2024246.00249.75239.00247.25247.254,110,251
Aug 21, 2024246.00247.00240.25243.50243.502,749,335
Aug 20, 2024240.00245.75236.25245.25245.253,450,013
Aug 19, 2024240.25243.00237.00240.00240.003,358,672
Aug 16, 2024232.00240.00231.50239.50239.503,528,430
Aug 15, 2024221.00235.25221.00231.25231.253,780,453
Aug 14, 2024232.00236.50225.00226.75226.753,717,899
Aug 13, 2024237.75242.00226.00230.75230.753,510,152
Aug 12, 2024231.00240.50231.00237.75237.754,410,527
Aug 9, 2024220.00230.50215.00228.00228.004,475,086
Aug 8, 2024213.00219.50213.00219.00219.002,857,121
Aug 7, 2024215.00218.00205.00210.00210.003,057,383
Aug 6, 2024205.00213.25205.00212.00212.003,305,866
Aug 5, 2024200.25209.50180.00199.50199.506,416,995
Aug 2, 2024225.00225.00210.00211.25211.252,709,050
Aug 1, 2024227.25233.00217.00225.50225.503,440,583
Jul 31, 2024215.00227.00212.50226.50226.50252,063
Jul 30, 2024228.00230.00208.50210.00210.008,065,473
Jul 29, 2024246.25251.50230.25232.00232.003,694,702
Jul 26, 2024240.00247.00240.00246.25246.252,489,032
Jul 25, 2024237.00244.00221.00239.00239.003,635,877
Jul 24, 2024251.00254.50232.25234.75234.754,186,984
Jul 23, 2024248.00260.00244.00251.00251.005,220,064
Jul 22, 2024237.00245.00233.00244.25244.254,733,680
Jul 19, 2024233.00236.75231.00235.75235.753,905,407
Jul 18, 2024229.25232.00222.00229.75229.753,111,670
Jul 17, 2024224.75229.00217.00225.75225.753,320,490
Jul 16, 2024207.00224.00190.00222.25222.254,935,394
Jul 15, 2024229.25229.25202.25206.75206.754,289,500
Jul 12, 2024221.00230.50219.25229.25229.253,435,027
Jul 11, 2024224.00224.00215.00221.00221.003,725,356
Jul 10, 2024225.00229.00215.00224.75224.753,379,945
Jul 8, 2024223.00233.00219.00222.10222.104,514,999
Jul 5, 2024211.00225.00210.00221.10221.105,043,482
Jul 4, 2024202.00212.60200.00209.70209.703,701,255
Jul 3, 2024198.00201.50193.00200.55200.553,865,983
Jul 2, 2024195.00196.70186.00195.75195.753,610,366
Jul 1, 2024193.00197.00188.00194.25194.254,079,537
Jun 28, 2024194.00195.50187.00190.80190.802,925,496
Jun 27, 2024197.00205.00181.00192.05192.056,128,925
Jun 26, 2024188.10198.00182.50196.35196.354,589,943
Jun 25, 2024178.75193.10178.75188.35188.356,696,327
Jun 24, 2024168.75179.75167.00178.50178.504,249,615
Jun 19, 2024165.00170.00157.50168.65168.652,926,558
Jun 18, 2024165.00167.90160.10164.00164.001,886,504
Jun 14, 2024168.70170.00160.25165.60165.602,542,838
Jun 13, 2024169.50174.00163.35167.70167.705,124,040
Jun 12, 2024160.00164.85158.00164.30164.304,689,436
Jun 11, 2024156.95160.00155.70159.35159.353,988,362
Jun 10, 2024150.50156.00150.00155.35155.351,975,789
Jun 7, 2024145.45151.00144.00150.15150.153,044,016
Jun 6, 2024151.50151.90142.50144.90144.904,063,793
Jun 5, 2024150.00154.40148.00151.50151.504,373,591
Jun 4, 2024161.60164.00154.00154.55154.552,699,434
Jun 3, 2024162.80162.80157.70161.60161.602,328,192
May 31, 2024165.15167.45158.00162.15162.156,483,894
May 30, 2024162.95169.00162.05165.75165.755,300,279
May 29, 2024164.00164.00158.00162.30162.302,955,466
May 28, 2024161.00164.00153.75163.05163.056,150,827
May 27, 2024153.00170.00149.80159.30159.305,788,519
May 24, 2024141.00149.75140.30149.05149.055,445,256
May 23, 2024139.00141.90137.65140.60140.602,519,892
May 22, 2024142.00142.00138.50138.75138.752,682,494
May 21, 2024137.00139.95137.00138.90138.905,250,682
May 20, 2024133.00136.40131.20136.20136.203,122,675
May 17, 2024135.30135.90132.10133.95133.951,959,750
May 16, 2024135.00137.00131.00135.05135.052,826,005
May 15, 2024134.00137.75130.00134.95134.958,468,827
May 14, 2024131.50139.50129.00135.30135.3014,574,348
May 13, 2024122.00133.95113.00129.60129.603,997,803
May 10, 2024121.50123.00119.00119.95119.952,416,177
May 9, 2024119.00121.70116.50121.15121.155,216,545
May 8, 2024117.00118.40114.70118.05118.055,637,731
May 7, 2024117.00118.30113.00114.80114.803,891,076
May 6, 2024116.90117.00109.25115.70115.702,934,157
May 3, 2024113.00116.15113.00115.50115.503,235,237
May 2, 2024110.95115.00108.80113.50113.504,873,985
Apr 30, 2024112.50113.00110.00110.35110.352,615,575
Apr 29, 2024109.75111.45107.50110.60110.601,836,814
Apr 26, 2024108.75110.50108.75109.35109.35879,684
Apr 25, 2024105.50110.00103.00108.75108.751,436,131
Apr 24, 2024107.00107.50102.85104.00104.001,703,126
Apr 23, 2024112.00114.00105.00107.40107.402,175,483
Apr 22, 2024109.00111.85107.50111.15111.152,699,172
Apr 19, 2024103.00108.80102.80106.85106.852,793,402
Apr 18, 2024104.45105.95102.25102.50102.502,114,423
Apr 17, 2024107.50108.00101.00102.80102.801,720,470
Apr 16, 2024109.95109.95105.05107.40107.402,573,098
Apr 15, 2024113.00115.75104.50109.95109.952,752,716
Apr 12, 2024119.00119.50114.00114.85114.851,812,596
Apr 11, 2024110.90117.25110.60116.80116.80471,794
Apr 10, 2024115.00115.00109.30111.15111.152,199,656
Apr 9, 2024108.00116.50107.50114.50114.505,996,582
Apr 8, 2024106.50108.00104.00107.75107.752,732,516
Apr 5, 2024106.70109.00104.00106.35106.353,972,196
Apr 4, 2024102.45108.90102.45106.30106.305,345,979
Apr 3, 2024105.00105.50100.00101.35101.354,892,222
Mar 27, 2024108.00108.90103.75105.60105.60862,003
Mar 26, 2024105.50108.00102.55105.90105.901,780,771
Mar 25, 2024107.75108.50104.00104.65104.651,890,479
Mar 22, 2024108.00110.00105.00107.65107.652,507,798
Mar 21, 2024106.00109.40103.00109.20109.203,725,626
Mar 20, 2024104.00105.80102.00105.45105.453,707,503
Mar 19, 2024100.60106.25100.35103.10103.103,395,738
Mar 18, 2024100.00103.6098.00100.65100.651,949,452
Mar 15, 202496.00101.9094.1098.9598.952,975,538
Mar 14, 2024100.95101.0095.0097.0097.002,046,803
Mar 13, 2024100.00102.3095.00100.75100.752,280,793
Mar 12, 202491.0098.4590.8097.6597.653,083,532
Mar 11, 202494.1095.5090.2090.9590.951,756,207
Mar 8, 202494.0095.9092.2094.0594.05950,876
Mar 7, 202498.20101.0089.0094.4094.401,954,739
Mar 6, 202499.00102.0095.5098.2098.201,345,125
Mar 5, 2024107.00107.0097.0098.4098.401,612,747
Mar 4, 2024109.00111.00102.00105.00105.002,327,125
Mar 1, 2024102.50106.00101.00105.90105.903,803,066
Feb 29, 202499.10102.9098.55101.25101.253,339,228
Feb 28, 2024102.50104.5095.0099.1599.152,781,702
Feb 27, 2024105.20109.20102.00102.50102.503,885,088
Feb 26, 2024111.45111.95104.00107.90107.901,768,712
Feb 23, 2024110.05111.40105.30109.60109.602,221,005
Feb 22, 2024110.05114.00107.00109.95109.955,246,159
Feb 21, 2024116.50118.00108.25110.15110.155,427,869
Feb 20, 2024117.45118.50113.70117.00117.003,293,515
Feb 19, 2024118.05120.00113.00117.25117.252,681,983
Feb 16, 2024114.00120.00108.60118.05118.054,049,196
Feb 15, 2024117.95121.00110.00113.95113.955,635,213
Feb 14, 2024111.50116.50109.00115.30115.303,877,204
Feb 9, 2024109.75114.00106.00111.70111.704,228,269
Feb 8, 2024114.90114.90100.00105.75105.755,011,581
Feb 7, 2024115.00116.00113.00113.20113.205,899,461
Feb 6, 2024117.30122.20116.30120.25120.2510,732,111
Feb 5, 2024110.00116.00107.50115.65115.655,432,691
Feb 2, 2024106.25114.00105.25109.60109.607,383,487
Feb 1, 202493.00105.5092.00105.15105.156,773,245
Jan 31, 202490.2093.0089.6092.8592.855,139,153
Jan 30, 202490.3090.8088.0090.3090.303,189,947
Jan 29, 202489.1090.6088.5089.2089.201,860,106
Jan 26, 202492.5093.3589.0090.5590.553,849,878
Jan 25, 202491.5095.2091.5092.9092.904,580,180
Jan 24, 202490.6092.5090.5092.3092.302,422,222
Jan 23, 202489.3091.8086.4091.4591.451,469,616
Jan 22, 202488.0091.0087.8089.3089.303,711,762
Jan 19, 202488.0089.3086.5087.8587.854,474,746
Jan 18, 202491.0092.0087.1087.4587.456,957,679
Jan 17, 202488.5091.7088.0090.3590.353,534,277

Related Tickers

CRES.BA Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
1,425.00
-2.06%
 
LEDE.BA Ledesma Sociedad Anónima Agrícola Industrial
1,415.00
-5.03%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
12.09
-2.66%
 
MMM.BA 3M Company
16,850.00
+1.66%
 
CADO.BA Carlos Casado S.A.
505.00
+1.41%
 
GARO.BA Garovaglio y Zorraquín S.A.
233.00
+2.31%
 
MMM 3M Company
141.03
+1.33%