Skip to main content

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

6.680 -0.140 (-2.05%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 7.150 7.190 7.050 7.090 318,440 +0.00(+0.00%)
Dec 28, 2023 7.070 7.150 7.020 7.090 350,521 +0.01(+0.14%)
Dec 27, 2023 7.090 7.300 7.050 7.080 405,141 +0.02(+0.28%)
Dec 26, 2023 6.910 7.080 6.885 7.060 372,926 +0.15(+2.17%)
Dec 22, 2023 7.090 7.090 6.890 6.910 297,993 -0.08(-1.14%)
Dec 21, 2023 6.910 7.100 6.850 6.990 416,951 +0.18(+2.64%)
Dec 20, 2023 6.830 7.000 6.790 6.810 494,706 +0.01(+0.15%)
Dec 19, 2023 6.740 6.850 6.710 6.800 182,335 +0.05(+0.74%)
Dec 18, 2023 6.750 6.800 6.650 6.750 221,114 +0.10(+1.50%)
Dec 15, 2023 6.850 6.940 6.610 6.650 253,023 -0.20(-2.92%)
Dec 14, 2023 6.920 6.998 6.720 6.850 438,748 +0.13(+1.93%)
Dec 13, 2023 6.730 6.780 6.520 6.720 476,636 -0.04(-0.59%)
Dec 12, 2023 6.490 6.815 6.380 6.760 453,384 +0.24(+3.68%)
Dec 11, 2023 6.750 6.750 6.480 6.520 623,248 -0.18(-2.69%)
Dec 08, 2023 6.510 6.720 6.510 6.700 145,044 +0.17(+2.60%)
Dec 07, 2023 6.590 6.700 6.520 6.530 162,688 -0.01(-0.15%)
Dec 06, 2023 6.690 6.790 6.500 6.540 370,424 -0.11(-1.65%)
Dec 05, 2023 6.590 6.670 6.540 6.650 242,734 +0.07(+1.06%)
Dec 04, 2023 6.600 6.670 6.490 6.580 174,198 -0.04(-0.60%)
Dec 01, 2023 6.500 6.640 6.495 6.620 310,541 +0.10(+1.53%)
Nov 30, 2023 6.490 6.680 6.360 6.520 360,411 +0.07(+1.09%)
Nov 29, 2023 6.380 6.530 6.220 6.450 291,107 +0.09(+1.42%)
Nov 28, 2023 6.600 6.600 6.260 6.360 287,974 -0.18(-2.75%)
Nov 27, 2023 6.700 6.870 6.500 6.540 770,071 +0.04(+0.62%)
Nov 24, 2023 6.410 6.720 6.410 6.500 303,886 +0.11(+1.72%)
Nov 22, 2023 6.550 6.580 6.285 6.390 337,659 -0.18(-2.74%)
Nov 21, 2023 6.800 6.930 6.480 6.570 322,681 -0.23(-3.38%)
Nov 20, 2023 6.780 7.000 6.480 6.800 1,749,032 +0.86(+14.48%)
Nov 17, 2023 5.890 6.000 5.860 5.940 231,367 +0.19(+3.30%)
Nov 16, 2023 5.760 5.850 5.720 5.750 161,776 -0.07(-1.20%)
Nov 15, 2023 6.020 6.030 5.770 5.820 224,801 -0.18(-3.00%)
Nov 14, 2023 5.930 6.040 5.910 6.000 310,100 +0.14(+2.39%)
Nov 13, 2023 6.000 6.050 5.850 5.860 109,646 -0.19(-3.14%)
Nov 10, 2023 6.000 6.125 6.000 6.050 128,444 +0.10(+1.68%)
Nov 09, 2023 5.910 6.190 5.910 5.950 180,584 +0.03(+0.51%)
Nov 08, 2023 6.170 6.190 5.910 5.920 153,062 -0.27(-4.36%)
Nov 07, 2023 6.160 6.285 6.110 6.190 323,443 +0.05(+0.81%)
Nov 06, 2023 6.080 6.170 6.002 6.140 131,875 +0.06(+0.99%)
Nov 03, 2023 5.950 6.170 5.950 6.080 229,522 +0.18(+3.05%)
Nov 02, 2023 5.810 5.990 5.810 5.900 216,546 +0.12(+2.08%)
Nov 01, 2023 5.690 5.840 5.640 5.780 219,730 +0.08(+1.40%)
Oct 31, 2023 5.890 5.920 5.680 5.700 182,865 -0.17(-2.90%)
Oct 30, 2023 6.000 6.070 5.840 5.870 382,746 -0.15(-2.49%)
Oct 27, 2023 6.000 6.040 5.960 6.020 137,773 -0.01(-0.17%)
Oct 26, 2023 6.000 6.160 6.000 6.030 207,413 -0.02(-0.33%)
Oct 25, 2023 5.940 6.200 5.890 6.050 296,977 +0.14(+2.37%)
Oct 24, 2023 5.850 6.050 5.820 5.910 640,948 +0.07(+1.20%)
Oct 23, 2023 6.180 6.210 5.830 5.840 933,085 -0.58(-9.03%)
Oct 20, 2023 6.470 6.480 6.360 6.420 300,124 -0.05(-0.77%)
Oct 19, 2023 6.610 6.720 6.370 6.470 234,583 -0.12(-1.82%)
Oct 18, 2023 6.860 6.867 6.536 6.590 572,138 -0.21(-3.09%)
Oct 17, 2023 6.670 6.820 6.603 6.800 693,512 +0.18(+2.72%)
Oct 16, 2023 6.550 6.640 6.530 6.620 127,464 +0.07(+1.07%)
Oct 13, 2023 6.560 6.690 6.520 6.550 90,250 +0.00(+0.00%)
Oct 12, 2023 6.480 6.620 6.330 6.550 538,464 +0.12(+1.87%)
Oct 11, 2023 6.220 6.440 6.209 6.430 179,066 +0.24(+3.88%)
Oct 10, 2023 6.160 6.240 6.086 6.190 268,205 +0.05(+0.81%)
Oct 09, 2023 6.150 6.240 6.090 6.140 139,235 +0.01(+0.16%)
Oct 06, 2023 5.960 6.170 5.960 6.130 86,132 +0.09(+1.49%)
Oct 05, 2023 6.070 6.118 5.960 6.040 145,226 -0.02(-0.33%)
Oct 04, 2023 5.880 6.090 5.820 6.060 271,678 +0.15(+2.54%)
Oct 03, 2023 5.920 6.019 5.885 5.910 355,330 -0.09(-1.50%)
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.