Skip to main content

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

6.660 +0.150 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 6.550 6.685 6.490 6.660 178,981 +0.15(+2.30%)
Mar 20, 2023 6.540 6.610 6.430 6.510 161,634 -0.04(-0.61%)
Mar 17, 2023 6.440 6.570 6.260 6.550 201,921 +0.08(+1.24%)
Mar 16, 2023 6.250 6.480 6.230 6.470 201,506 +0.22(+3.52%)
Mar 15, 2023 6.330 6.410 6.050 6.250 265,985 -0.21(-3.25%)
Mar 14, 2023 6.600 6.840 6.440 6.460 608,648 -0.09(-1.37%)
Mar 13, 2023 6.330 6.620 6.280 6.550 578,790 +0.17(+2.66%)
Mar 10, 2023 6.790 6.800 6.380 6.380 373,416 -0.42(-6.18%)
Mar 09, 2023 6.850 6.910 6.640 6.800 370,726 -0.02(-0.29%)
Mar 08, 2023 6.600 6.830 6.570 6.820 380,205 +0.24(+3.65%)
Mar 07, 2023 6.770 6.820 6.550 6.580 100,225 -0.19(-2.81%)
Mar 06, 2023 6.700 6.910 6.580 6.770 169,972 +0.06(+0.89%)
Mar 03, 2023 6.900 6.960 6.700 6.710 111,602 -0.18(-2.61%)
Mar 02, 2023 7.155 7.155 6.740 6.890 435,892 -0.01(-0.14%)
Mar 01, 2023 6.820 6.980 6.700 6.900 93,727 +0.16(+2.37%)
Feb 28, 2023 6.920 6.920 6.720 6.740 151,406 -0.18(-2.60%)
Feb 27, 2023 7.010 7.097 6.880 6.920 93,760 -0.08(-1.14%)
Feb 24, 2023 6.810 7.130 6.750 7.000 428,157 +0.15(+2.19%)
Feb 23, 2023 6.530 6.880 6.510 6.850 316,260 +0.34(+5.22%)
Feb 22, 2023 6.730 6.870 6.510 6.510 378,006 -0.23(-3.41%)
Feb 21, 2023 6.830 6.868 6.730 6.740 104,199 -0.02(-0.30%)
Feb 17, 2023 6.900 6.910 6.680 6.760 186,192 -0.19(-2.73%)
Feb 16, 2023 6.790 7.050 6.740 6.950 237,294 +0.19(+2.81%)
Feb 15, 2023 6.860 6.977 6.730 6.760 194,138 -0.15(-2.17%)
Feb 14, 2023 6.990 7.240 6.885 6.910 518,256 -0.07(-1.00%)
Feb 13, 2023 6.820 7.060 6.750 6.980 148,312 +0.18(+2.65%)
Feb 10, 2023 6.750 6.900 6.750 6.800 42,314 -0.02(-0.29%)
Feb 09, 2023 7.050 7.103 6.745 6.820 126,085 -0.19(-2.71%)
Feb 08, 2023 7.000 7.010 6.850 7.010 73,688 +0.01(+0.14%)
Feb 07, 2023 6.850 7.025 6.835 7.000 69,480 +0.12(+1.74%)
Feb 06, 2023 6.850 6.900 6.754 6.880 138,997 +0.03(+0.44%)
Feb 03, 2023 7.160 7.160 6.790 6.850 232,070 -0.36(-4.99%)
Feb 02, 2023 7.290 7.330 7.080 7.210 138,735 -0.04(-0.55%)
Feb 01, 2023 7.140 7.280 7.010 7.250 197,765 +0.12(+1.68%)
Jan 31, 2023 7.090 7.200 6.970 7.130 222,237 +0.03(+0.42%)
Jan 30, 2023 7.190 7.320 7.060 7.100 254,468 -0.11(-1.53%)
Jan 27, 2023 7.470 7.500 7.210 7.210 104,519 -0.27(-3.61%)
Jan 26, 2023 7.700 7.700 7.390 7.480 99,276 -0.12(-1.58%)
Jan 25, 2023 7.380 7.600 7.260 7.600 218,346 +0.21(+2.84%)
Jan 24, 2023 7.570 7.570 7.260 7.390 69,814 -0.11(-1.47%)
Jan 23, 2023 7.330 7.520 7.271 7.500 428,008 +0.16(+2.18%)
Jan 20, 2023 7.200 7.370 7.050 7.340 319,581 +0.22(+3.09%)
Jan 19, 2023 7.110 7.240 6.800 7.120 398,503 -0.10(-1.39%)
Jan 18, 2023 7.790 7.894 7.178 7.220 423,398 -0.62(-7.91%)
Jan 17, 2023 7.830 7.950 7.680 7.840 621,305 +0.14(+1.82%)
Jan 13, 2023 7.560 7.740 7.420 7.700 349,790 +0.09(+1.18%)
Jan 12, 2023 7.490 7.690 7.240 7.610 313,760 +0.27(+3.68%)
Jan 11, 2023 7.000 7.350 6.939 7.340 1,209,551 +0.35(+5.01%)
Jan 10, 2023 7.050 7.130 6.900 6.990 467,335 -0.06(-0.85%)
Jan 09, 2023 6.960 7.180 6.900 7.050 673,078 +0.05(+0.71%)
Jan 06, 2023 6.850 7.090 6.640 7.000 244,385 +0.27(+4.01%)
Jan 05, 2023 6.450 6.780 6.450 6.730 223,389 +0.21(+3.18%)
Jan 04, 2023 6.484 6.659 6.435 6.523 72,174 +0.09(+1.36%)
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.