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 )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.892 4.934 4.892 4.892 129,491 -0.03(-0.52%)
Mar 30, 2022 4.994 5.045 4.909 4.917 108,288 -0.08(-1.54%)
Mar 29, 2022 4.934 5.003 4.934 4.994 169,827 +0.08(+1.57%)
Mar 28, 2022 4.832 4.934 4.832 4.917 158,004 +0.04(+0.88%)
Mar 25, 2022 4.960 4.960 4.857 4.874 131,599 -0.05(-1.04%)
Mar 24, 2022 4.815 5.028 4.786 4.926 217,915 +0.10(+2.13%)
Mar 23, 2022 4.857 4.937 4.806 4.823 296,284 -0.09(-1.91%)
Mar 22, 2022 5.003 5.040 4.909 4.917 119,453 -0.05(-1.03%)
Mar 21, 2022 4.994 5.071 4.960 4.968 102,992 -0.04(-0.85%)
Mar 18, 2022 4.934 5.063 4.934 5.011 234,998 +0.05(+1.03%)
Mar 17, 2022 4.892 4.964 4.823 4.960 194,668 +0.02(+0.35%)
Mar 16, 2022 4.780 4.943 4.780 4.943 319,309 +0.17(+3.58%)
Mar 15, 2022 4.746 4.785 4.695 4.772 108,164 +0.03(+0.72%)
Mar 14, 2022 4.917 4.917 4.661 4.738 259,591 -0.16(-3.32%)
Mar 11, 2022 4.960 4.994 4.857 4.900 246,846 -0.04(-0.87%)
Mar 10, 2022 4.780 4.951 4.729 4.943 290,929 +0.15(+3.03%)
Mar 09, 2022 4.532 4.857 4.532 4.797 483,854 +0.29(+6.45%)
Mar 08, 2022 4.524 4.618 4.464 4.507 481,152 +0.02(+0.38%)
Mar 07, 2022 4.584 4.618 4.404 4.490 501,774 -0.09(-1.87%)
Mar 04, 2022 4.661 4.665 4.447 4.575 562,064 -0.09(-2.01%)
Mar 03, 2022 4.857 4.943 4.549 4.669 625,131 -0.15(-3.02%)
Mar 02, 2022 4.609 4.917 4.609 4.815 708,635 +0.17(+3.68%)
Mar 01, 2022 4.840 4.874 4.644 4.644 241,410 -0.21(-4.23%)
Feb 28, 2022 4.968 5.028 4.789 4.849 335,027 -0.20(-3.90%)
Feb 25, 2022 5.157 5.242 5.028 5.045 369,707 -0.09(-1.83%)
Feb 24, 2022 5.302 5.370 4.998 5.140 399,542 -0.26(-4.75%)
Feb 23, 2022 5.550 5.593 5.370 5.396 407,014 -0.06(-1.10%)
Feb 22, 2022 5.430 5.596 5.405 5.456 902,113 +0.03(+0.47%)
Feb 18, 2022 5.430 0 -0.09(-1.70%)
Feb 17, 2022 5.541 5.601 5.482 5.524 416,997 -0.02(-0.31%)
Feb 16, 2022 5.610 5.764 5.524 5.541 588,250 -0.02(-0.31%)
Feb 15, 2022 5.430 5.601 5.311 5.559 1,418,456 +0.15(+2.69%)
Feb 14, 2022 5.383 5.507 5.346 5.413 86,270 +0.00(+0.00%)
Feb 11, 2022 5.216 5.516 5.216 5.413 165,198 +0.18(+3.43%)
Feb 10, 2022 5.268 5.434 5.234 5.234 325,390 -0.08(-1.45%)
Feb 09, 2022 5.268 5.336 5.251 5.311 56,320 +0.09(+1.64%)
Feb 08, 2022 5.165 5.251 5.114 5.225 92,838 +0.05(+0.99%)
Feb 07, 2022 5.174 5.187 5.055 5.174 85,382 -0.02(-0.33%)
Feb 04, 2022 5.182 5.191 5.081 5.191 74,755 +0.01(+0.16%)
Feb 03, 2022 5.216 5.174 5.182 57,620 -0.10(-1.94%)
Feb 02, 2022 5.388 5.388 5.276 5.285 139,730 -0.06(-1.12%)
Feb 01, 2022 5.165 5.370 5.165 5.345 79,994 +0.07(+1.30%)
Jan 31, 2022 5.131 5.319 5.276 102,988 +0.13(+2.49%)
Jan 28, 2022 4.960 5.148 4.866 5.148 211,795 +0.38(+8.08%)
Jan 27, 2022 4.832 4.866 4.731 4.763 123,588 -0.04(-0.89%)
Jan 26, 2022 4.900 5.003 4.806 4.806 197,879 -0.07(-1.40%)
Jan 25, 2022 4.849 4.986 4.705 4.874 175,365 -0.04(-0.87%)
Jan 24, 2022 4.883 4.917 4.619 4.917 162,183 +0.01(+0.17%)
Jan 21, 2022 5.028 5.131 4.874 4.909 300,228 -0.14(-2.71%)
Jan 20, 2022 5.199 5.251 5.011 5.045 388,516 -0.12(-2.32%)
Jan 19, 2022 5.216 5.302 5.105 5.165 295,938 -0.09(-1.63%)
Jan 18, 2022 5.353 5.388 5.251 5.251 120,654 -0.12(-2.23%)
Jan 14, 2022 5.370 0 -0.04(-0.79%)
Jan 13, 2022 5.422 5.516 5.388 5.413 120,849 -0.05(-0.94%)
Jan 12, 2022 5.388 5.482 5.346 5.464 76,107 +0.08(+1.43%)
Jan 11, 2022 5.396 5.473 5.332 5.388 206,413 +0.00(+0.00%)
Jan 10, 2022 5.524 5.524 5.353 5.388 160,439 -0.14(-2.48%)
Jan 07, 2022 5.413 5.541 5.413 5.524 76,645 +0.06(+1.10%)
Jan 06, 2022 5.507 5.537 5.345 5.464 69,177 -0.04(-0.78%)
Jan 05, 2022 5.576 5.641 5.499 5.507 81,079 -0.03(-0.46%)
Jan 04, 2022 5.695 5.738 5.524 5.533 190,442 -0.15(-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.