Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,075.38 +1,409.73 (+2.08%) CMC Crypto 200
1,490.50 +22.56 (+1.54%)
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:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 30 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 29 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 28 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 27 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 24 May 2024 | 141.00 | 149.75 | 140.30 | 149.05 | 149.05 | 5,445,256 |
| 23 May 2024 | 139.00 | 141.90 | 137.65 | 140.60 | 140.60 | 2,519,892 |
| 22 May 2024 | 142.00 | 142.00 | 138.50 | 138.75 | 138.75 | 2,682,494 |
| 21 May 2024 | 137.00 | 139.95 | 137.00 | 138.90 | 138.90 | 5,250,682 |
| 20 May 2024 | 133.00 | 136.40 | 131.20 | 136.20 | 136.20 | 3,122,675 |
| 17 May 2024 | 135.30 | 135.90 | 132.10 | 133.95 | 133.95 | 1,959,750 |
| 16 May 2024 | 135.00 | 137.00 | 131.00 | 135.05 | 135.05 | 2,826,005 |
| 15 May 2024 | 134.00 | 137.75 | 130.00 | 134.95 | 134.95 | 8,468,827 |
| 14 May 2024 | 131.50 | 139.50 | 129.00 | 135.30 | 135.30 | 14,574,348 |
| 13 May 2024 | 122.00 | 133.95 | 113.00 | 129.60 | 129.60 | 3,997,803 |
| 10 May 2024 | 121.50 | 123.00 | 119.00 | 119.95 | 119.95 | 2,416,177 |
| 09 May 2024 | 119.00 | 121.70 | 116.50 | 121.15 | 121.15 | 5,216,545 |
| 08 May 2024 | 117.00 | 118.40 | 114.70 | 118.05 | 118.05 | 5,637,731 |
| 07 May 2024 | 117.00 | 118.30 | 113.00 | 114.80 | 114.80 | 3,891,076 |
| 06 May 2024 | 116.90 | 117.00 | 109.25 | 115.70 | 115.70 | 2,934,157 |
| 03 May 2024 | 113.00 | 116.15 | 113.00 | 115.50 | 115.50 | 3,235,237 |
| 02 May 2024 | 110.95 | 115.00 | 108.80 | 113.50 | 113.50 | 4,873,985 |
| 30 Apr 2024 | 112.50 | 113.00 | 110.00 | 110.35 | 110.35 | 2,615,575 |
| 29 Apr 2024 | 109.75 | 111.45 | 107.50 | 110.60 | 110.60 | 1,836,814 |
| 26 Apr 2024 | 108.75 | 110.50 | 108.75 | 109.35 | 109.35 | 879,684 |
| 25 Apr 2024 | 105.50 | 110.00 | 103.00 | 108.75 | 108.75 | 1,436,131 |
| 24 Apr 2024 | 107.00 | 107.50 | 102.85 | 104.00 | 104.00 | 1,703,126 |
| 23 Apr 2024 | 112.00 | 114.00 | 105.00 | 107.40 | 107.40 | 2,175,483 |
| 22 Apr 2024 | 109.00 | 111.85 | 107.50 | 111.15 | 111.15 | 2,699,172 |
| 19 Apr 2024 | 103.00 | 108.80 | 102.80 | 106.85 | 106.85 | 2,793,402 |
| 18 Apr 2024 | 104.45 | 105.95 | 102.25 | 102.50 | 102.50 | 2,114,423 |
| 17 Apr 2024 | 107.50 | 108.00 | 101.00 | 102.80 | 102.80 | 1,720,470 |
| 16 Apr 2024 | 109.95 | 109.95 | 105.05 | 107.40 | 107.40 | 2,573,098 |
| 15 Apr 2024 | 113.00 | 115.75 | 104.50 | 109.95 | 109.95 | 2,752,716 |
| 12 Apr 2024 | 119.00 | 119.50 | 114.00 | 114.85 | 114.85 | 1,812,596 |
| 11 Apr 2024 | 110.90 | 117.25 | 110.60 | 116.80 | 116.80 | 471,794 |
| 10 Apr 2024 | 115.00 | 115.00 | 109.30 | 111.15 | 111.15 | 2,199,656 |
| 09 Apr 2024 | 108.00 | 116.50 | 107.50 | 114.50 | 114.50 | 5,996,582 |
| 08 Apr 2024 | 106.50 | 108.00 | 104.00 | 107.75 | 107.75 | 2,732,516 |
| 05 Apr 2024 | 106.70 | 109.00 | 104.00 | 106.35 | 106.35 | 3,972,196 |
| 04 Apr 2024 | 102.45 | 108.90 | 102.45 | 106.30 | 106.30 | 5,345,979 |
| 03 Apr 2024 | 105.00 | 105.50 | 100.00 | 101.35 | 101.35 | 4,892,222 |
| 27 Mar 2024 | 108.00 | 108.90 | 103.75 | 105.60 | 105.60 | 862,003 |
| 26 Mar 2024 | 105.50 | 108.00 | 102.55 | 105.90 | 105.90 | 1,780,771 |
| 25 Mar 2024 | 107.75 | 108.50 | 104.00 | 104.65 | 104.65 | 1,890,479 |
| 22 Mar 2024 | 108.00 | 110.00 | 105.00 | 107.65 | 107.65 | 2,507,798 |
| 21 Mar 2024 | 106.00 | 109.40 | 103.00 | 109.20 | 109.20 | 3,725,626 |
| 20 Mar 2024 | 104.00 | 105.80 | 102.00 | 105.45 | 105.45 | 3,707,503 |
| 19 Mar 2024 | 100.60 | 106.25 | 100.35 | 103.10 | 103.10 | 3,395,738 |
| 18 Mar 2024 | 100.00 | 103.60 | 98.00 | 100.65 | 100.65 | 1,949,452 |
| 15 Mar 2024 | 96.00 | 101.90 | 94.10 | 98.95 | 98.95 | 2,975,538 |
| 14 Mar 2024 | 100.95 | 101.00 | 95.00 | 97.00 | 97.00 | 2,046,803 |
| 13 Mar 2024 | 100.00 | 102.30 | 95.00 | 100.75 | 100.75 | 2,280,793 |
| 12 Mar 2024 | 91.00 | 98.45 | 90.80 | 97.65 | 97.65 | 3,083,532 |
| 11 Mar 2024 | 94.10 | 95.50 | 90.20 | 90.95 | 90.95 | 1,756,207 |
| 08 Mar 2024 | 94.00 | 95.90 | 92.20 | 94.05 | 94.05 | 950,876 |
| 07 Mar 2024 | 98.20 | 101.00 | 89.00 | 94.40 | 94.40 | 1,954,739 |
| 06 Mar 2024 | 99.00 | 102.00 | 95.50 | 98.20 | 98.20 | 1,345,125 |
| 05 Mar 2024 | 107.00 | 107.00 | 97.00 | 98.40 | 98.40 | 1,612,747 |
| 04 Mar 2024 | 109.00 | 111.00 | 102.00 | 105.00 | 105.00 | 2,327,125 |
| 01 Mar 2024 | 102.50 | 106.00 | 101.00 | 105.90 | 105.90 | 3,803,066 |
| 29 Feb 2024 | 99.10 | 102.90 | 98.55 | 101.25 | 101.25 | 3,339,228 |
| 28 Feb 2024 | 102.50 | 104.50 | 95.00 | 99.15 | 99.15 | 2,781,702 |
| 27 Feb 2024 | 105.20 | 109.20 | 102.00 | 102.50 | 102.50 | 3,885,088 |
| 26 Feb 2024 | 111.45 | 111.95 | 104.00 | 107.90 | 107.90 | 1,768,712 |
| 23 Feb 2024 | 110.05 | 111.40 | 105.30 | 109.60 | 109.60 | 2,221,005 |
| 22 Feb 2024 | 110.05 | 114.00 | 107.00 | 109.95 | 109.95 | 5,246,159 |
| 21 Feb 2024 | 116.50 | 118.00 | 108.25 | 110.15 | 110.15 | 5,427,869 |
| 20 Feb 2024 | 117.45 | 118.50 | 113.70 | 117.00 | 117.00 | 3,293,515 |
| 19 Feb 2024 | 118.05 | 120.00 | 113.00 | 117.25 | 117.25 | 2,681,983 |
| 16 Feb 2024 | 114.00 | 120.00 | 108.60 | 118.05 | 118.05 | 4,049,196 |
| 15 Feb 2024 | 117.95 | 121.00 | 110.00 | 113.95 | 113.95 | 5,635,213 |
| 14 Feb 2024 | 111.50 | 116.50 | 109.00 | 115.30 | 115.30 | 3,877,204 |
| 09 Feb 2024 | 109.75 | 114.00 | 106.00 | 111.70 | 111.70 | 4,228,269 |
| 08 Feb 2024 | 114.90 | 114.90 | 100.00 | 105.75 | 105.75 | 5,011,581 |
| 07 Feb 2024 | 115.00 | 116.00 | 113.00 | 113.20 | 113.20 | 5,899,461 |
| 06 Feb 2024 | 117.30 | 122.20 | 116.30 | 120.25 | 120.25 | 10,732,111 |
| 05 Feb 2024 | 110.00 | 116.00 | 107.50 | 115.65 | 115.65 | 5,432,691 |
| 02 Feb 2024 | 106.25 | 114.00 | 105.25 | 109.60 | 109.60 | 7,383,487 |
| 01 Feb 2024 | 93.00 | 105.50 | 92.00 | 105.15 | 105.15 | 6,773,245 |
| 31 Jan 2024 | 90.20 | 93.00 | 89.60 | 92.85 | 92.85 | 5,139,153 |
| 30 Jan 2024 | 90.30 | 90.80 | 88.00 | 90.30 | 90.30 | 3,189,947 |
| 29 Jan 2024 | 89.10 | 90.60 | 88.50 | 89.20 | 89.20 | 1,860,106 |
| 26 Jan 2024 | 92.50 | 93.35 | 89.00 | 90.55 | 90.55 | 3,849,878 |
| 25 Jan 2024 | 91.50 | 95.20 | 91.50 | 92.90 | 92.90 | 4,580,180 |
| 24 Jan 2024 | 90.60 | 92.50 | 90.50 | 92.30 | 92.30 | 2,422,222 |
| 23 Jan 2024 | 89.30 | 91.80 | 86.40 | 91.45 | 91.45 | 1,469,616 |
| 22 Jan 2024 | 88.00 | 91.00 | 87.80 | 89.30 | 89.30 | 3,711,762 |
| 19 Jan 2024 | 88.00 | 89.30 | 86.50 | 87.85 | 87.85 | 4,474,746 |
| 18 Jan 2024 | 91.00 | 92.00 | 87.10 | 87.45 | 87.45 | 6,957,679 |
| 17 Jan 2024 | 88.50 | 91.70 | 88.00 | 90.35 | 90.35 | 3,534,277 |
| 16 Jan 2024 | 86.40 | 88.70 | 84.80 | 88.50 | 88.50 | 1,816,555 |
| 15 Jan 2024 | 87.40 | 90.00 | 85.55 | 86.35 | 86.35 | 2,018,370 |
| 12 Jan 2024 | 89.10 | 91.60 | 86.00 | 87.40 | 87.40 | 2,357,636 |
| 11 Jan 2024 | 90.50 | 91.80 | 88.80 | 89.15 | 89.15 | 4,333,779 |
| 10 Jan 2024 | 81.00 | 88.50 | 80.10 | 88.35 | 88.35 | 5,297,257 |
| 09 Jan 2024 | 83.00 | 84.60 | 80.10 | 80.40 | 80.40 | 2,348,001 |
| 08 Jan 2024 | 79.50 | 84.50 | 78.60 | 83.05 | 83.05 | 4,629,162 |
| 05 Jan 2024 | 78.30 | 79.50 | 77.00 | 79.30 | 79.30 | 2,743,692 |
| 04 Jan 2024 | 75.70 | 78.20 | 73.00 | 77.95 | 77.95 | 3,065,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.