Dominguez & Cia. S.A. (DOM.CR)
Caracas - Caracas Delayed price. Currency in USD
Add to watchlist
At close: 12:22PM VET
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 16.65 | 16.35 | 16.35 | 16.35 | 16.35 | 3,685 |
| 20 June 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 50 |
| 19 June 2024 | 17.86 | 16.65 | 16.35 | 16.65 | 16.65 | 2,064 |
| 18 June 2024 | 16.15 | 17.86 | 16.35 | 17.86 | 17.86 | 1,363 |
| 14 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 117 |
| 13 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 220 |
| 12 June 2024 | 16.14 | 16.15 | 16.14 | 16.15 | 16.15 | 106 |
| 11 June 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 10 June 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 47 |
| 07 June 2024 | 16.15 | 16.14 | 16.14 | 16.14 | 16.14 | 111 |
| 06 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 05 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 398 |
| 04 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 105 |
| 31 May 2024 | 16.10 | 16.15 | 16.15 | 16.15 | 16.15 | 175 |
| 30 May 2024 | 16.00 | 16.10 | 16.10 | 16.10 | 16.10 | 1,608 |
| 29 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 May 2024 | 16.00 | 16.00 | 14.61 | 16.00 | 16.00 | 1,700 |
| 27 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 67 |
| 24 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1,281 |
| 23 May 2024 | 16.10 | 16.00 | 16.00 | 16.00 | 16.00 | 2,493 |
| 22 May 2024 | 16.15 | 16.10 | 16.10 | 16.10 | 16.10 | 32 |
| 21 May 2024 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | 356 |
| 20 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 77 |
| 17 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 132,000 |
| 16 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 15 May 2024 | 16.30 | 16.15 | 16.15 | 16.15 | 16.15 | 650 |
| 14 May 2024 | 16.15 | 16.30 | 16.30 | 16.30 | 16.30 | 1,185 |
| 10 May 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 168 |
| 09 May 2024 | 16.15 | 16.19 | 16.15 | 16.15 | 16.15 | 223 |
| 08 May 2024 | 16.19 | 16.90 | 16.15 | 16.15 | 16.15 | 2,849 |
| 07 May 2024 | 13.50 | 16.19 | 14.00 | 16.19 | 16.19 | 380 |
| 06 May 2024 | 16.64 | 13.50 | 13.50 | 13.50 | 13.50 | 246 |
| 03 May 2024 | 16.64 | 16.00 | 16.00 | 16.64 | 16.64 | 10 |
| 02 May 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 30 Apr 2024 | 16.64 | 16.70 | 16.70 | 16.64 | 16.64 | 200 |
| 29 Apr 2024 | 16.64 | 16.70 | 16.64 | 16.64 | 16.64 | 1,350 |
| 26 Apr 2024 | 16.65 | 16.64 | 16.64 | 16.64 | 16.64 | 1,000 |
| 25 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1,000 |
| 23 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 22 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 18 Apr 2024 | 16.65 | 16.69 | 16.69 | 16.65 | 16.65 | 42 |
| 17 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3 |
| 16 Apr 2024 | 16.65 | 16.69 | 16.69 | 16.65 | 16.65 | 1 |
| 15 Apr 2024 | 16.65 | 16.69 | 16.69 | 16.65 | 16.65 | 8 |
| 12 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 65 |
| 11 Apr 2024 | 16.70 | 16.70 | 16.65 | 16.65 | 16.65 | 55 |
| 10 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 747 |
| 09 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 50 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Apr 2024 | 16.50 | 16.50 | 14.00 | 16.50 | 16.50 | 83 |
| 03 Apr 2024 | 16.75 | 16.50 | 16.50 | 16.50 | 16.50 | 165 |
| 02 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 520 |
| 01 Apr 2024 | 16.75 | 16.75 | 16.70 | 16.75 | 16.75 | 156 |
| 27 Mar 2024 | 15.99 | 16.75 | 16.00 | 16.75 | 16.75 | 1,698 |
| 26 Mar 2024 | 15.99 | 16.25 | 16.25 | 15.99 | 15.99 | 10 |
| 25 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 600 |
| 22 Mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 21 Mar 2024 | 15.97 | 15.99 | 15.99 | 15.99 | 15.99 | 81 |
| 20 Mar 2024 | 15.90 | 16.00 | 15.97 | 15.97 | 15.97 | 2,071 |
| 18 Mar 2024 | 15.90 | 16.00 | 16.00 | 15.90 | 15.90 | 17 |
| 15 Mar 2024 | 16.10 | 15.90 | 15.90 | 15.90 | 15.90 | 242 |
| 14 Mar 2024 | 16.10 | 16.15 | 16.00 | 16.10 | 16.10 | 1,543 |
| 13 Mar 2024 | 16.18 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| 12 Mar 2024 | 16.18 | 16.15 | 16.15 | 16.18 | 16.18 | 5 |
| 11 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 08 Mar 2024 | 16.25 | 16.18 | 16.18 | 16.18 | 16.18 | 59 |
| 07 Mar 2024 | 15.65 | 16.25 | 16.20 | 16.25 | 16.25 | 25 |
| 06 Mar 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | 135 |
| 05 Mar 2024 | 16.15 | 16.29 | 16.00 | 16.25 | 16.25 | 497 |
| 05 Mar 2024 | 0.55 Dividend | |||||
| 04 Mar 2024 | 16.35 | 16.50 | 16.15 | 16.15 | 15.60 | 582 |
| 01 Mar 2024 | 16.35 | 16.35 | 16.30 | 16.35 | 15.79 | 695 |
| 29 Feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 15.79 | 1,251 |
| 28 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 120 |
| 27 Feb 2024 | 16.49 | 16.50 | 16.49 | 16.50 | 15.94 | 284 |
| 26 Feb 2024 | 16.49 | 16.50 | 16.49 | 16.49 | 15.93 | 105 |
| 23 Feb 2024 | 16.65 | 16.70 | 16.70 | 16.70 | 16.13 | 1,710 |
| 22 Feb 2024 | 15.50 | 17.02 | 16.65 | 16.65 | 16.08 | 223 |
| 21 Feb 2024 | 16.77 | 16.75 | 15.50 | 15.50 | 14.97 | 239 |
| 20 Feb 2024 | 16.50 | 16.80 | 16.50 | 16.77 | 16.20 | 2,232 |
| 19 Feb 2024 | 16.40 | 16.82 | 16.50 | 16.50 | 15.94 | 717 |
| 16 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 15.84 | 746 |
| 15 Feb 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 15.84 | 204 |
| 14 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.89 | 1,250 |
| 09 Feb 2024 | 16.45 | 16.50 | 16.45 | 16.45 | 15.89 | 3,865 |
| 08 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 15.94 | 51,000 |
| 07 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.23 | 175 |
| 06 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 15.93 | - |
| 05 Feb 2024 | 16.15 | 16.49 | 16.20 | 16.49 | 15.93 | 385 |
| 02 Feb 2024 | 16.00 | 16.15 | 16.14 | 16.15 | 15.60 | 366 |
| 01 Feb 2024 | 15.05 | 16.00 | 15.12 | 16.00 | 15.46 | 1,184 |
| 31 Jan 2024 | 15.00 | 15.05 | 14.99 | 15.05 | 14.54 | 923 |
| 30 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.52 | - |
| 29 Jan 2024 | 14.00 | 15.50 | 15.49 | 14.00 | 13.52 | 13 |
| 26 Jan 2024 | 14.00 | 15.50 | 14.00 | 14.00 | 13.52 | 132,000 |
| 25 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.97 | 1,044 |
| 24 Jan 2024 | 16.00 | 16.00 | 15.50 | 15.50 | 14.97 | 904 |
| 23 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.46 | - |
| *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.