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 )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2022 4.243 4.280 4.243 4.243 149,278 -0.02(-0.52%)
Mar 30, 2022 4.332 4.377 4.258 4.265 124,835 -0.07(-1.54%)
Mar 29, 2022 4.280 4.340 4.280 4.332 195,778 +0.07(+1.57%)
Mar 28, 2022 4.191 4.280 4.191 4.265 182,148 +0.04(+0.88%)
Mar 25, 2022 4.302 4.302 4.213 4.228 151,708 -0.04(-1.04%)
Mar 24, 2022 4.176 4.362 4.151 4.273 251,214 +0.09(+2.13%)
Mar 23, 2022 4.213 4.283 4.169 4.184 341,558 -0.08(-1.91%)
Mar 22, 2022 4.340 4.372 4.258 4.265 137,706 -0.04(-1.03%)
Mar 21, 2022 4.332 4.399 4.303 4.310 118,730 -0.04(-0.85%)
Mar 18, 2022 4.280 4.392 4.280 4.347 270,908 +0.04(+1.03%)
Mar 17, 2022 4.243 4.306 4.184 4.302 224,415 +0.01(+0.35%)
Mar 16, 2022 4.147 4.288 4.147 4.288 368,101 +0.15(+3.58%)
Mar 15, 2022 4.117 4.150 4.073 4.139 124,692 +0.03(+0.72%)
Mar 14, 2022 4.265 4.265 4.043 4.110 299,259 -0.14(-3.32%)
Mar 11, 2022 4.302 4.332 4.213 4.251 284,566 -0.04(-0.87%)
Mar 10, 2022 4.147 4.295 4.102 4.288 335,385 +0.13(+3.03%)
Mar 09, 2022 3.932 4.213 3.932 4.162 557,790 +0.25(+6.45%)
Mar 08, 2022 3.924 4.006 3.872 3.909 554,675 +0.01(+0.38%)
Mar 07, 2022 3.976 4.006 3.820 3.894 578,448 -0.07(-1.87%)
Mar 04, 2022 4.043 4.047 3.857 3.969 647,951 -0.08(-2.01%)
Mar 03, 2022 4.213 4.288 3.946 4.050 720,654 -0.13(-3.02%)
Mar 02, 2022 3.998 4.265 3.998 4.176 816,919 +0.15(+3.68%)
Mar 01, 2022 4.199 4.228 4.028 4.028 278,299 -0.18(-4.23%)
Feb 28, 2022 4.310 4.362 4.154 4.206 386,222 -0.17(-3.90%)
Feb 25, 2022 4.473 4.547 4.362 4.377 426,201 -0.08(-1.83%)
Feb 24, 2022 4.599 4.659 4.336 4.458 460,594 -0.22(-4.75%)
Feb 23, 2022 4.814 4.851 4.659 4.681 469,208 -0.05(-1.10%)
Feb 22, 2022 4.710 4.854 4.688 4.733 1,039,962 +0.02(+0.47%)
Feb 18, 2022 4.710 0 -0.08(-1.70%)
Feb 17, 2022 4.807 4.859 4.755 4.792 480,717 -0.01(-0.31%)
Feb 16, 2022 4.866 5.000 4.792 4.807 678,138 -0.01(-0.31%)
Feb 15, 2022 4.710 4.859 4.607 4.822 1,635,205 +0.13(+2.69%)
Feb 14, 2022 4.670 4.777 4.638 4.696 99,452 +0.00(+0.00%)
Feb 11, 2022 4.525 4.785 4.525 4.696 190,441 +0.16(+3.43%)
Feb 10, 2022 4.570 4.713 4.540 4.540 375,111 -0.07(-1.45%)
Feb 09, 2022 4.570 4.629 4.555 4.607 64,926 +0.07(+1.64%)
Feb 08, 2022 4.481 4.555 4.436 4.532 107,024 +0.04(+0.99%)
Feb 07, 2022 4.488 4.499 4.385 4.488 98,429 -0.01(-0.33%)
Feb 04, 2022 4.495 4.503 4.407 4.503 86,178 +0.01(+0.17%)
Feb 03, 2022 4.525 4.488 4.495 66,425 -0.09(-1.94%)
Feb 02, 2022 4.673 4.673 4.577 4.584 161,082 -0.05(-1.12%)
Feb 01, 2022 4.481 4.659 4.481 4.636 92,217 +0.06(+1.30%)
Jan 31, 2022 4.451 4.614 4.577 118,726 +0.11(+2.49%)
Jan 28, 2022 4.302 4.466 4.221 4.466 244,158 +0.33(+8.08%)
Jan 27, 2022 4.191 4.221 4.104 4.132 142,473 -0.04(-0.89%)
Jan 26, 2022 4.251 4.340 4.169 4.169 228,116 -0.06(-1.40%)
Jan 25, 2022 4.206 4.325 4.081 4.228 202,162 -0.04(-0.87%)
Jan 24, 2022 4.236 4.265 4.007 4.265 186,966 +0.01(+0.17%)
Jan 21, 2022 4.362 4.451 4.228 4.258 346,105 -0.12(-2.71%)
Jan 20, 2022 4.510 4.555 4.347 4.377 447,883 -0.10(-2.32%)
Jan 19, 2022 4.525 4.599 4.429 4.481 341,159 -0.07(-1.63%)
Jan 18, 2022 4.644 4.673 4.555 4.555 139,091 -0.10(-2.23%)
Jan 14, 2022 4.659 0 -0.04(-0.79%)
Jan 13, 2022 4.703 4.785 4.673 4.696 139,316 -0.04(-0.94%)
Jan 12, 2022 4.673 4.755 4.637 4.740 87,736 +0.07(+1.43%)
Jan 11, 2022 4.681 4.748 4.625 4.673 237,954 +0.00(+0.00%)
Jan 10, 2022 4.792 4.792 4.644 4.673 184,956 -0.12(-2.48%)
Jan 07, 2022 4.696 4.807 4.696 4.792 88,357 +0.05(+1.10%)
Jan 06, 2022 4.777 4.803 4.636 4.740 79,748 -0.04(-0.78%)
Jan 05, 2022 4.837 4.894 4.770 4.777 93,468 -0.02(-0.46%)
Jan 04, 2022 4.940 4.978 4.792 4.800 219,543 -0.13(-2.56%)
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.