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 )

7.620 +0.200 (+2.70%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 6, 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 29, 2021 3.932 3.977 3.783 3.805 199,107 -0.16(-4.11%)
Jan 28, 2021 3.813 3.984 3.740 3.969 203,005 +0.24(+6.36%)
Jan 27, 2021 3.872 3.880 3.724 3.731 254,216 -0.10(-2.71%)
Jan 26, 2021 3.820 3.924 3.783 3.835 410,375 +0.04(+0.98%)
Jan 25, 2021 3.828 3.857 3.709 3.798 266,459 -0.02(-0.58%)
Jan 22, 2021 3.813 3.894 3.783 3.820 83,309 -0.06(-1.53%)
Jan 21, 2021 4.117 4.117 3.813 3.880 225,674 -0.19(-4.74%)
Jan 20, 2021 3.998 4.087 3.950 4.073 204,896 +0.09(+2.23%)
Jan 19, 2021 3.991 4.013 3.880 3.984 144,196 +0.07(+1.90%)
Jan 15, 2021 3.939 3.961 3.857 3.909 195,063 -0.04(-1.13%)
Jan 14, 2021 4.080 4.139 3.939 3.954 439,860 -0.11(-2.74%)
Jan 13, 2021 4.132 4.191 4.050 4.065 164,700 -0.05(-1.26%)
Jan 12, 2021 4.050 4.221 4.021 4.117 321,781 +0.13(+3.16%)
Jan 11, 2021 4.191 4.251 3.969 3.991 467,882 -0.20(-4.78%)
Jan 08, 2021 4.288 4.362 4.132 4.191 151,656 -0.10(-2.42%)
Jan 07, 2021 4.451 4.466 4.280 4.295 246,074 -0.10(-2.36%)
Jan 06, 2021 4.236 4.481 4.213 4.399 334,660 +0.19(+4.40%)
Jan 05, 2021 4.243 4.451 4.206 4.213 546,614 -0.03(-0.70%)
Jan 04, 2021 4.555 4.696 4.184 4.243 826,130 -0.32(-6.99%)
Dec 31, 2020 4.562 4.562 4.562 404,511 -0.10(-2.23%)
Dec 30, 2020 4.666 4.814 4.636 4.666 404,511 +0.02(+0.48%)
Dec 29, 2020 4.614 4.680 4.499 4.644 366,031 +0.03(+0.64%)
Dec 28, 2020 4.562 4.666 4.555 4.614 291,304 +0.06(+1.30%)
Dec 24, 2020 4.614 4.614 4.458 4.555 92,746 -0.09(-1.92%)
Dec 23, 2020 4.451 4.659 4.451 4.644 436,577 +0.22(+4.86%)
Dec 22, 2020 4.481 4.562 4.392 4.429 275,292 -0.06(-1.32%)
Dec 21, 2020 4.584 4.584 4.410 4.488 234,325 -0.08(-1.79%)
Dec 18, 2020 4.659 4.733 4.532 4.570 271,498 -0.07(-1.60%)
Dec 17, 2020 4.547 4.673 4.540 4.644 246,130 +0.11(+2.45%)
Dec 16, 2020 4.481 4.570 4.458 4.532 240,342 +0.04(+0.83%)
Dec 15, 2020 4.414 4.540 4.347 4.495 436,152 +0.11(+2.54%)
Dec 14, 2020 4.384 4.570 4.124 4.384 1,083,232 -0.03(-0.67%)
Dec 11, 2020 4.354 4.443 4.354 4.414 249,525 +0.03(+0.68%)
Dec 10, 2020 4.325 4.429 4.288 4.384 337,436 +0.10(+2.25%)
Dec 09, 2020 4.436 4.436 4.228 4.288 619,628 -0.13(-2.86%)
Dec 08, 2020 4.377 4.443 4.342 4.414 253,568 +0.04(+0.85%)
Dec 07, 2020 4.451 4.451 4.317 4.377 201,422 -0.04(-0.84%)
Dec 04, 2020 4.436 4.451 4.392 4.414 277,969 +0.01(+0.34%)
Dec 03, 2020 4.295 4.436 4.206 4.399 395,982 +0.12(+2.77%)
Dec 02, 2020 4.295 4.362 4.221 4.280 421,158 +0.00(+0.00%)
Dec 01, 2020 4.191 4.317 4.169 4.280 702,538 +0.21(+5.10%)
Nov 30, 2020 4.332 4.332 3.969 4.073 1,421,156 -0.22(-5.02%)
Nov 27, 2020 4.191 4.525 4.095 4.288 1,463,180 +0.10(+2.30%)
Nov 25, 2020 4.258 4.377 4.117 4.191 2,077,894 -0.11(-2.59%)
Nov 24, 2020 3.857 4.377 3.857 4.302 4,312,063 +0.46(+11.97%)
Nov 23, 2020 3.776 3.924 3.768 3.843 204,749 +0.07(+1.97%)
Nov 20, 2020 3.761 3.835 3.709 3.768 203,152 +0.01(+0.40%)
Nov 19, 2020 3.754 3.877 3.731 3.754 391,831 +0.01(+0.20%)
Nov 18, 2020 3.894 3.961 3.735 3.746 572,264 -0.21(-5.25%)
Nov 17, 2020 3.768 3.998 3.702 3.954 588,275 +0.17(+4.51%)
Nov 16, 2020 3.702 3.828 3.657 3.783 357,774 +0.17(+4.72%)
Nov 13, 2020 3.642 3.783 3.538 3.613 363,166 -0.01(-0.41%)
Nov 12, 2020 3.813 3.887 3.538 3.627 494,398 -0.19(-5.05%)
Nov 11, 2020 3.360 3.835 3.360 3.820 936,489 +0.44(+12.94%)
Nov 10, 2020 3.368 3.449 3.279 3.383 911,804 +0.11(+3.40%)
Nov 09, 2020 3.442 3.553 3.264 3.271 1,057,662 -0.10(-2.86%)
Nov 06, 2020 3.420 3.479 3.316 3.368 255,187 -0.02(-0.66%)
Nov 05, 2020 3.442 3.505 3.353 3.390 376,942 +0.04(+1.11%)
Nov 04, 2020 3.331 3.464 3.323 3.353 253,105 +0.01(+0.22%)
Nov 03, 2020 3.368 3.449 3.286 3.346 286,410 +0.06(+1.81%)
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.