Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

8.290 -0.390 (-4.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 6.220 6.316 6.115 6.255 253,328 +0.03(+0.42%)
Jan 30, 2023 6.308 6.422 6.194 6.229 290,068 -0.10(-1.53%)
Jan 27, 2023 6.553 6.580 6.325 6.325 119,141 -0.24(-3.61%)
Jan 26, 2023 6.755 6.755 6.483 6.562 113,165 -0.11(-1.58%)
Jan 25, 2023 6.474 6.667 6.369 6.667 248,893 +0.18(+2.84%)
Jan 24, 2023 6.641 6.641 6.369 6.483 79,581 -0.10(-1.47%)
Jan 23, 2023 6.430 6.597 6.378 6.580 487,887 +0.14(+2.18%)
Jan 20, 2023 6.316 6.465 6.185 6.439 364,291 +0.19(+3.09%)
Jan 19, 2023 6.237 6.351 5.965 6.246 454,254 -0.09(-1.39%)
Jan 18, 2023 6.834 6.925 6.297 6.334 482,632 -0.54(-7.91%)
Jan 17, 2023 6.869 6.974 6.737 6.878 708,227 +0.12(+1.82%)
Jan 13, 2023 6.632 6.790 6.509 6.755 398,726 +0.08(+1.18%)
Jan 12, 2023 6.571 6.746 6.351 6.676 357,656 +0.24(+3.68%)
Jan 11, 2023 6.141 6.448 6.088 6.439 1,378,771 +0.31(+5.01%)
Jan 10, 2023 6.185 6.255 6.053 6.132 532,716 -0.05(-0.85%)
Jan 09, 2023 6.106 6.299 6.053 6.185 767,243 +0.04(+0.71%)
Jan 06, 2023 6.009 6.220 5.825 6.141 278,575 +0.24(+4.01%)
Jan 05, 2023 5.658 5.948 5.658 5.904 254,641 +0.19(+3.25%)
Jan 04, 2023 5.684 5.838 5.641 5.718 82,331 +0.08(+1.36%)
Jan 03, 2023 5.957 5.966 5.624 5.641 139,589 -0.21(-3.65%)
Dec 30, 2022 5.795 5.940 5.778 5.855 133,898 +0.06(+1.03%)
Dec 29, 2022 5.940 6.086 5.752 5.795 266,181 -0.10(-1.74%)
Dec 28, 2022 5.915 5.963 5.821 5.898 153,208 +0.00(+0.00%)
Dec 27, 2022 5.684 5.915 5.482 5.898 158,012 +0.30(+5.34%)
Dec 23, 2022 5.539 5.693 5.530 5.598 104,412 +0.01(+0.15%)
Dec 22, 2022 5.564 5.684 5.504 5.590 154,289 +0.05(+0.93%)
Dec 21, 2022 5.547 5.641 5.513 5.539 142,203 +0.03(+0.62%)
Dec 20, 2022 5.556 5.684 5.385 5.504 126,701 +0.00(+0.00%)
Dec 19, 2022 5.658 5.658 5.368 5.504 135,879 -0.06(-1.08%)
Dec 16, 2022 5.436 5.590 5.415 5.564 86,065 +0.13(+2.36%)
Dec 15, 2022 5.462 5.521 5.359 5.436 119,061 +0.00(+0.00%)
Dec 14, 2022 5.351 5.521 5.231 5.436 114,605 +0.10(+1.92%)
Dec 13, 2022 5.470 5.504 5.333 5.333 96,898 -0.06(-1.11%)
Dec 12, 2022 5.171 5.427 5.000 5.393 235,094 +0.22(+4.30%)
Dec 09, 2022 5.171 5.402 5.162 5.171 74,864 -0.02(-0.33%)
Dec 08, 2022 5.385 5.419 5.171 5.188 53,196 -0.19(-3.50%)
Dec 07, 2022 5.359 5.504 5.299 5.376 234,905 -0.03(-0.47%)
Dec 06, 2022 5.359 5.410 5.218 5.402 126,190 +0.07(+1.28%)
Dec 05, 2022 5.530 5.586 5.316 5.333 146,627 -0.15(-2.65%)
Dec 02, 2022 5.590 5.624 5.479 5.479 272,306 -0.21(-3.61%)
Dec 01, 2022 5.744 5.795 5.556 5.684 114,262 -0.03(-0.60%)
Nov 30, 2022 5.573 5.735 5.462 5.718 68,413 +0.14(+2.45%)
Nov 29, 2022 5.453 5.641 5.342 5.581 102,590 +0.15(+2.67%)
Nov 28, 2022 5.453 5.530 5.359 5.436 229,787 -0.03(-0.63%)
Nov 25, 2022 5.504 5.633 5.342 5.470 269,944 +0.03(+0.63%)
Nov 23, 2022 5.487 5.556 5.393 5.436 213,100 -0.04(-0.78%)
Nov 22, 2022 5.376 5.504 5.351 5.479 98,575 +0.18(+3.39%)
Nov 21, 2022 5.385 5.385 5.154 5.299 33,832 -0.08(-1.43%)
Nov 18, 2022 5.154 5.385 5.145 5.376 104,578 +0.25(+4.83%)
Nov 17, 2022 5.162 5.222 5.120 5.128 62,204 -0.10(-1.96%)
Nov 16, 2022 5.180 5.291 5.128 5.231 70,049 +0.03(+0.66%)
Nov 15, 2022 5.436 5.487 5.197 5.197 91,210 -0.15(-2.88%)
Nov 14, 2022 5.376 5.521 5.291 5.351 118,130 -0.09(-1.57%)
Nov 11, 2022 5.291 5.462 5.214 5.436 126,157 +0.24(+4.61%)
Nov 10, 2022 5.342 5.530 5.180 5.197 143,217 -0.12(-2.25%)
Nov 09, 2022 5.479 5.641 5.308 5.316 179,033 -0.40(-7.03%)
Nov 08, 2022 5.829 5.829 5.667 5.718 83,470 -0.09(-1.47%)
Nov 07, 2022 5.983 5.983 5.772 5.803 66,201 -0.11(-1.88%)
Nov 04, 2022 5.769 5.940 5.684 5.915 108,361 +0.21(+3.59%)
Nov 03, 2022 5.427 5.744 5.419 5.709 151,467 +0.17(+3.09%)
Nov 02, 2022 5.769 5.769 5.539 5.539 239,287 -0.22(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.