Skip to main content

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

6.310 -0.040 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 6.430 6.550 6.271 6.310 74,155 -0.04(-0.63%)
Jun 01, 2023 6.100 6.410 6.098 6.350 230,044 +0.22(+3.59%)
May 31, 2023 6.110 6.170 6.050 6.130 119,699 +0.02(+0.33%)
May 30, 2023 6.110 6.170 6.010 6.110 199,976 +0.00(+0.00%)
May 26, 2023 6.130 6.235 6.090 6.110 64,264 -0.02(-0.33%)
May 25, 2023 6.290 6.360 6.130 6.130 51,706 -0.17(-2.70%)
May 24, 2023 6.320 6.370 6.210 6.300 111,947 -0.01(-0.16%)
May 23, 2023 6.220 6.400 6.210 6.310 234,317 +0.06(+0.96%)
May 22, 2023 6.130 6.290 6.130 6.250 79,490 +0.12(+1.96%)
May 19, 2023 6.180 6.190 6.030 6.130 73,912 +0.00(+0.00%)
May 18, 2023 6.220 6.260 6.080 6.130 115,001 -0.13(-2.08%)
May 17, 2023 6.350 6.430 6.190 6.260 389,253 -0.01(-0.16%)
May 16, 2023 6.220 6.410 6.182 6.270 135,464 -0.01(-0.16%)
May 15, 2023 6.400 6.430 6.170 6.280 154,160 -0.01(-0.16%)
May 12, 2023 6.010 6.360 6.010 6.290 169,067 -0.12(-1.87%)
May 11, 2023 6.310 6.600 6.150 6.410 255,970 +0.07(+1.10%)
May 10, 2023 6.400 6.400 6.220 6.340 80,837 -0.06(-0.94%)
May 09, 2023 6.320 6.490 6.290 6.400 51,313 +0.04(+0.63%)
May 08, 2023 6.420 6.441 6.220 6.360 63,729 +0.01(+0.16%)
May 05, 2023 6.120 6.460 6.010 6.350 97,698 +0.34(+5.66%)
May 04, 2023 6.070 6.160 6.000 6.010 110,448 -0.05(-0.83%)
May 03, 2023 6.020 6.200 5.870 6.060 221,759 +0.06(+1.00%)
May 02, 2023 6.070 6.090 5.910 6.000 149,367 -0.10(-1.64%)
May 01, 2023 6.150 6.255 6.090 6.100 74,593 -0.02(-0.33%)
Apr 28, 2023 6.220 6.275 6.060 6.120 310,686 -0.13(-2.08%)
Apr 27, 2023 6.210 6.400 6.210 6.250 109,939 +0.04(+0.64%)
Apr 26, 2023 6.280 6.400 6.150 6.210 396,487 -0.07(-1.11%)
Apr 25, 2023 6.360 6.380 6.050 6.280 287,134 -0.14(-2.18%)
Apr 24, 2023 6.620 6.620 6.420 6.420 115,036 -0.13(-1.98%)
Apr 21, 2023 6.650 6.680 6.520 6.550 101,850 -0.12(-1.80%)
Apr 20, 2023 6.520 6.690 6.360 6.670 110,536 +0.15(+2.30%)
Apr 19, 2023 6.820 6.820 6.510 6.520 204,818 -0.38(-5.51%)
Apr 18, 2023 6.940 7.110 6.830 6.900 135,500 -0.05(-0.72%)
Apr 17, 2023 7.170 7.200 6.915 6.950 145,686 -0.14(-1.97%)
Apr 14, 2023 7.010 7.150 6.970 7.090 211,855 -0.01(-0.14%)
Apr 13, 2023 7.070 7.180 7.000 7.100 100,754 +0.03(+0.42%)
Apr 12, 2023 6.940 7.170 6.930 7.070 166,278 +0.18(+2.61%)
Apr 11, 2023 6.760 6.980 6.760 6.890 74,020 +0.15(+2.23%)
Apr 10, 2023 6.580 6.860 6.580 6.740 129,775 +0.06(+0.90%)
Apr 06, 2023 6.740 6.740 6.665 6.680 30,601 -0.07(-1.04%)
Apr 05, 2023 6.930 6.930 6.580 6.750 237,531 -0.08(-1.17%)
Apr 04, 2023 7.120 7.120 6.770 6.830 149,606 -0.27(-3.80%)
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.