Domínguez & Cía., S.A. (CCSE:DOM)
Venezuela
· Delayed Price · Currency is VES 140.00
0.00 (0.00%)
At close: Dec 4, 2025
Domínguez & Cía. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | -0.01% | 160 |
| Dec 4, 2025 | 143.00 | 143.00 | 132.00 | 140.00 | 140.00 | - | 211 |
| Dec 3, 2025 | 144.50 | 144.50 | 132.00 | 140.00 | 140.00 | -1.41% | 190 |
| Dec 2, 2025 | 143.00 | 143.00 | 125.00 | 142.00 | 142.00 | -2.07% | 229 |
| Dec 1, 2025 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 3.57% | 166 |
| Nov 28, 2025 | 145.00 | 145.00 | 135.70 | 140.00 | 140.00 | -3.45% | 484 |
| Nov 27, 2025 | 144.99 | 145.00 | 143.00 | 145.00 | 145.00 | 2.84% | 237 |
| Nov 26, 2025 | 145.00 | 145.00 | 119.50 | 141.00 | 141.00 | -5.37% | 342 |
| Nov 25, 2025 | 154.98 | 154.98 | 129.99 | 149.00 | 149.00 | 14.62% | 247 |
| Nov 21, 2025 | 131.99 | 131.99 | 110.00 | 129.99 | 129.99 | -1.52% | 3,434 |
| Nov 20, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 616 |
| Nov 19, 2025 | 139.00 | 139.99 | 120.00 | 135.00 | 135.00 | -3.56% | 595 |
| Nov 18, 2025 | 125.00 | 140.00 | 125.00 | 139.99 | 139.99 | -0.01% | 4,592 |
| Nov 17, 2025 | 145.00 | 145.00 | 130.00 | 140.00 | 140.00 | -3.45% | 796 |
| Nov 14, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | 58 |
| Nov 13, 2025 | 145.00 | 145.00 | 135.00 | 145.00 | 145.00 | 0.69% | 699 |
| Nov 12, 2025 | 140.00 | 148.00 | 130.00 | 144.00 | 144.00 | 10.77% | 624 |
| Nov 11, 2025 | 129.99 | 133.00 | 121.05 | 130.00 | 130.00 | 0.42% | 2,744 |
| Nov 10, 2025 | 129.00 | 129.50 | 115.00 | 129.45 | 129.45 | 0.35% | 456 |
| Nov 7, 2025 | 134.98 | 134.99 | 129.00 | 129.00 | 129.00 | - | 868 |
| Nov 6, 2025 | 139.90 | 139.90 | 128.10 | 129.00 | 129.00 | -7.86% | 346 |
| Nov 5, 2025 | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | - | 126 |
| Nov 4, 2025 | 147.95 | 147.95 | 139.00 | 140.00 | 140.00 | -5.90% | 790 |
| Nov 3, 2025 | 149.90 | 149.90 | 129.00 | 148.78 | 148.78 | -0.75% | 400 |
| Oct 31, 2025 | 150.00 | 150.00 | 131.00 | 149.90 | 149.90 | -0.07% | 210 |
| Oct 30, 2025 | 154.99 | 154.99 | 138.50 | 150.00 | 150.00 | -3.23% | 761 |
| Oct 29, 2025 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 83 |
| Oct 28, 2025 | 155.00 | 155.00 | 128.10 | 155.00 | 155.00 | -3.13% | 277 |
| Oct 27, 2025 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.23% | 111 |
| Oct 24, 2025 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | -5.49% | 395 |
| Oct 23, 2025 | 173.99 | 173.99 | 132.00 | 164.00 | 164.00 | -0.58% | 7,479 |
| Oct 22, 2025 | 174.00 | 174.00 | 170.00 | 164.95 | 164.95 | - | 82 |
| Oct 21, 2025 | 165.00 | 165.00 | 140.01 | 164.95 | 164.95 | 19.53% | 127 |
| Oct 17, 2025 | 113.98 | 139.94 | 113.98 | 138.00 | 138.00 | 21.07% | 3,610 |
| Oct 16, 2025 | 114.00 | 114.00 | 113.98 | 113.98 | 113.98 | -0.02% | 5,421 |
| Oct 15, 2025 | 113.98 | 114.00 | 113.98 | 114.00 | 114.00 | 0.02% | 7,656 |
| Oct 14, 2025 | 114.90 | 114.90 | 105.00 | 113.98 | 113.98 | 8.55% | 2,395 |
| Oct 13, 2025 | 105.00 | 115.00 | 95.00 | 105.00 | 105.00 | 3.04% | 5,249 |
| Oct 10, 2025 | 101.90 | 103.00 | 99.95 | 101.90 | 101.90 | 18.49% | 191 |
| Oct 9, 2025 | 93.00 | 102.00 | 86.00 | 86.00 | 86.00 | -3.91% | 665 |
| Oct 8, 2025 | 89.50 | 90.01 | 88.00 | 89.50 | 89.50 | 4.07% | 3,435 |
| Oct 7, 2025 | 90.00 | 90.00 | 82.00 | 86.00 | 86.00 | -1.15% | 24,897 |
| Oct 6, 2025 | 87.00 | 90.00 | 82.00 | 87.00 | 87.00 | - | 429 |
| Oct 3, 2025 | 89.00 | 89.00 | 82.00 | 87.00 | 87.00 | -1.14% | 594 |
| Oct 2, 2025 | 89.00 | 89.00 | 78.10 | 88.00 | 88.00 | -2.06% | 564 |
| Oct 1, 2025 | 89.85 | 89.85 | 88.50 | 89.85 | 89.85 | -0.17% | 443 |
| Sep 30, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 835 |
| Sep 29, 2025 | 90.00 | 92.50 | 82.00 | 90.00 | 90.00 | -1.10% | 387 |
| Sep 26, 2025 | 91.00 | 91.80 | 77.10 | 91.00 | 91.00 | -0.87% | 19,851 |
| Sep 25, 2025 | 91.70 | 92.50 | 91.70 | 91.80 | 91.80 | 0.11% | 616 |