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 )

7.170 +0.150 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2020 3.079 3.079 2.967 2.981 186,836 -0.08(-2.74%)
Jun 29, 2020 3.051 3.198 3.033 3.065 234,823 +0.01(+0.46%)
Jun 26, 2020 3.135 3.135 2.995 3.051 169,363 -0.07(-2.24%)
Jun 25, 2020 2.939 3.121 2.906 3.121 359,068 +0.15(+5.19%)
Jun 24, 2020 3.030 3.030 2.918 2.967 86,229 -0.05(-1.62%)
Jun 23, 2020 2.953 3.114 2.953 3.016 199,394 +0.06(+2.13%)
Jun 22, 2020 3.044 3.044 2.876 2.953 151,555 -0.10(-3.21%)
Jun 19, 2020 2.932 3.100 2.918 3.051 506,946 +0.20(+7.13%)
Jun 18, 2020 3.058 3.058 2.848 2.848 459,621 -0.23(-7.50%)
Jun 17, 2020 3.184 3.191 3.051 3.079 209,858 -0.10(-3.08%)
Jun 16, 2020 3.275 3.323 3.117 3.177 721,541 +0.08(+2.71%)
Jun 15, 2020 3.135 3.212 3.072 3.093 141,301 -0.11(-3.49%)
Jun 12, 2020 3.477 3.477 3.135 3.205 511,662 -0.01(-0.22%)
Jun 11, 2020 3.323 3.421 3.159 3.212 497,222 -0.25(-7.27%)
Jun 10, 2020 3.484 3.484 3.268 3.463 670,408 -0.04(-1.20%)
Jun 09, 2020 3.701 3.701 3.449 3.505 419,795 -0.21(-5.65%)
Jun 08, 2020 3.687 3.743 3.564 3.715 746,636 +0.12(+3.31%)
Jun 05, 2020 3.498 3.649 3.498 3.596 403,041 +0.13(+3.84%)
Jun 04, 2020 3.610 3.638 3.435 3.463 275,166 -0.16(-4.44%)
Jun 03, 2020 3.505 3.701 3.418 3.624 514,993 +0.17(+4.86%)
Jun 02, 2020 3.323 3.530 3.323 3.456 378,160 +0.15(+4.44%)
Jun 01, 2020 3.233 3.379 3.232 3.309 166,707 +0.08(+2.38%)
May 29, 2020 3.261 3.288 3.128 3.233 293,991 -0.03(-1.07%)
May 28, 2020 3.254 3.337 3.170 3.268 453,664 +0.06(+1.74%)
May 27, 2020 3.428 3.456 3.184 3.212 479,170 -0.15(-4.37%)
May 26, 2020 3.288 3.449 3.261 3.358 407,578 +0.09(+2.78%)
May 22, 2020 3.135 3.268 3.002 3.268 434,198 +0.12(+3.78%)
May 21, 2020 3.121 3.268 3.002 3.149 518,401 +0.04(+1.35%)
May 20, 2020 3.226 3.254 2.925 3.107 1,367,522 -0.08(-2.42%)
May 19, 2020 2.890 3.240 2.827 3.184 1,200,029 +0.30(+10.44%)
May 18, 2020 2.848 2.946 2.841 2.883 1,256,835 +0.16(+5.91%)
May 15, 2020 2.596 2.778 2.596 2.722 1,250,429 +0.10(+4.01%)
May 14, 2020 2.554 2.680 2.478 2.617 1,066,824 +0.05(+1.91%)
May 13, 2020 2.960 2.967 2.547 2.568 841,548 -0.31(-10.92%)
May 12, 2020 2.736 3.025 2.736 2.883 1,587,854 +0.20(+7.29%)
May 11, 2020 2.505 2.718 2.435 2.687 912,336 +0.22(+8.78%)
May 08, 2020 2.435 2.554 2.407 2.470 1,796,965 +0.03(+1.44%)
May 07, 2020 2.470 2.575 2.407 2.435 1,372,970 +0.04(+1.75%)
May 06, 2020 2.316 2.491 2.246 2.393 846,947 +0.07(+3.01%)
May 05, 2020 2.344 2.484 2.239 2.323 699,135 -0.02(-0.90%)
May 04, 2020 2.400 2.400 2.246 2.344 998,245 -0.09(-3.74%)
May 01, 2020 2.540 2.540 2.414 2.435 216,384 -0.10(-3.87%)
Apr 30, 2020 2.554 2.575 2.449 2.533 453,980 -0.01(-0.55%)
Apr 29, 2020 2.624 2.715 2.526 2.547 964,020 +0.05(+1.96%)
Apr 28, 2020 2.407 2.526 2.372 2.498 808,248 +0.15(+6.25%)
Apr 27, 2020 2.414 2.428 2.260 2.351 749,589 +0.02(+0.90%)
Apr 24, 2020 2.309 2.393 2.190 2.330 377,744 +0.02(+0.91%)
Apr 23, 2020 2.358 2.393 2.274 2.309 741,185 -0.07(-2.94%)
Apr 22, 2020 2.386 2.424 2.337 2.379 436,639 +0.03(+1.49%)
Apr 21, 2020 2.386 2.414 2.323 2.344 1,286,620 -0.10(-4.01%)
Apr 20, 2020 2.414 2.484 2.344 2.442 556,170 -0.04(-1.69%)
Apr 17, 2020 2.526 2.589 2.442 2.484 456,208 -0.01(-0.56%)
Apr 16, 2020 2.568 2.568 2.442 2.498 377,953 -0.09(-3.51%)
Apr 15, 2020 2.344 2.610 2.260 2.589 595,194 +0.14(+5.71%)
Apr 14, 2020 2.414 2.592 2.407 2.449 410,036 +0.01(+0.57%)
Apr 13, 2020 2.561 2.561 2.330 2.435 715,717 -0.13(-4.92%)
Apr 09, 2020 2.561 2.778 2.519 2.561 550,394 -0.05(-1.88%)
Apr 08, 2020 2.491 2.638 2.435 2.610 385,242 +0.13(+5.37%)
Apr 07, 2020 2.512 2.617 2.414 2.477 584,957 +0.03(+1.14%)
Apr 06, 2020 2.589 2.697 2.414 2.449 469,230 -0.04(-1.69%)
Apr 03, 2020 2.575 2.589 2.393 2.491 264,120 -0.07(-2.73%)
Apr 02, 2020 2.379 2.575 2.344 2.561 384,973 +0.11(+4.57%)
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.