Skip to main content

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

6.680 -0.140 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.845 6.892 6.498 6.517 177,526 -0.28(-4.14%)
Mar 30, 2023 6.751 6.967 6.732 6.798 97,085 +0.06(+0.83%)
Mar 29, 2023 6.845 6.845 6.695 6.742 80,299 -0.08(-1.24%)
Mar 28, 2023 6.714 6.938 6.676 6.826 217,504 +0.09(+1.39%)
Mar 27, 2023 6.667 6.746 6.573 6.732 219,199 +0.11(+1.70%)
Mar 24, 2023 6.320 6.620 6.320 6.620 147,605 +0.25(+3.98%)
Mar 23, 2023 6.273 6.423 6.256 6.367 298,505 +0.10(+1.65%)
Mar 22, 2023 6.310 6.404 6.162 6.264 175,749 +0.02(+0.30%)
Mar 21, 2023 6.142 6.268 6.086 6.245 190,880 +0.14(+2.30%)
Mar 20, 2023 6.132 6.198 6.029 6.104 172,380 -0.04(-0.61%)
Mar 17, 2023 6.039 6.160 5.870 6.142 215,345 +0.08(+1.24%)
Mar 16, 2023 5.860 6.076 5.842 6.067 214,902 +0.21(+3.52%)
Mar 15, 2023 5.935 6.010 5.673 5.860 283,668 -0.20(-3.25%)
Mar 14, 2023 6.189 6.414 6.039 6.057 649,113 -0.08(-1.37%)
Mar 13, 2023 5.935 6.207 5.889 6.142 617,270 +0.16(+2.66%)
Mar 10, 2023 6.367 6.376 5.982 5.982 398,242 -0.39(-6.18%)
Mar 09, 2023 6.423 6.479 6.226 6.376 395,373 -0.02(-0.29%)
Mar 08, 2023 6.189 6.404 6.160 6.395 405,482 +0.23(+3.65%)
Mar 07, 2023 6.348 6.395 6.142 6.170 106,888 -0.18(-2.81%)
Mar 06, 2023 6.282 6.479 6.170 6.348 181,272 +0.06(+0.89%)
Mar 03, 2023 6.470 6.526 6.282 6.292 119,021 -0.17(-2.61%)
Mar 02, 2023 6.709 6.709 6.320 6.460 464,871 -0.01(-0.14%)
Mar 01, 2023 6.395 6.545 6.282 6.470 99,958 +0.15(+2.37%)
Feb 28, 2023 6.489 6.489 6.301 6.320 161,472 -0.17(-2.60%)
Feb 27, 2023 6.573 6.655 6.451 6.489 99,993 -0.08(-1.14%)
Feb 24, 2023 6.385 6.685 6.329 6.564 456,622 +0.14(+2.19%)
Feb 23, 2023 6.123 6.451 6.104 6.423 337,286 +0.32(+5.22%)
Feb 22, 2023 6.310 6.442 6.104 6.104 403,137 -0.22(-3.41%)
Feb 21, 2023 6.404 6.440 6.310 6.320 111,126 -0.02(-0.30%)
Feb 17, 2023 6.470 6.479 6.264 6.339 198,570 -0.18(-2.73%)
Feb 16, 2023 6.367 6.611 6.320 6.517 253,070 +0.18(+2.81%)
Feb 15, 2023 6.432 6.542 6.310 6.339 207,045 -0.14(-2.17%)
Feb 14, 2023 6.554 6.789 6.456 6.479 552,711 -0.07(-1.00%)
Feb 13, 2023 6.395 6.620 6.329 6.545 158,172 +0.17(+2.65%)
Feb 10, 2023 6.329 6.470 6.329 6.376 45,127 -0.02(-0.29%)
Feb 09, 2023 6.611 6.660 6.325 6.395 134,467 -0.18(-2.71%)
Feb 08, 2023 6.564 6.573 6.423 6.573 78,587 +0.01(+0.14%)
Feb 07, 2023 6.423 6.587 6.409 6.564 74,099 +0.11(+1.74%)
Feb 06, 2023 6.423 6.470 6.333 6.451 148,238 +0.03(+0.44%)
Feb 03, 2023 6.714 6.714 6.367 6.423 247,498 -0.34(-4.99%)
Feb 02, 2023 6.836 6.873 6.639 6.761 147,958 -0.04(-0.55%)
Feb 01, 2023 6.695 6.826 6.573 6.798 210,913 +0.11(+1.68%)
Jan 31, 2023 6.648 6.751 6.535 6.686 237,012 +0.03(+0.42%)
Jan 30, 2023 6.742 6.864 6.620 6.657 271,386 -0.10(-1.53%)
Jan 27, 2023 7.004 7.032 6.761 6.761 111,467 -0.25(-3.61%)
Jan 26, 2023 7.220 7.220 6.929 7.014 105,876 -0.11(-1.58%)
Jan 25, 2023 6.920 7.126 6.807 7.126 232,862 +0.20(+2.84%)
Jan 24, 2023 7.098 7.098 6.807 6.929 74,455 -0.10(-1.47%)
Jan 23, 2023 6.873 7.051 6.817 7.032 456,463 +0.15(+2.18%)
Jan 20, 2023 6.751 6.911 6.611 6.882 340,827 +0.21(+3.09%)
Jan 19, 2023 6.667 6.789 6.376 6.676 424,997 -0.09(-1.39%)
Jan 18, 2023 7.304 7.402 6.730 6.770 451,547 -0.58(-7.91%)
Jan 17, 2023 7.342 7.454 7.201 7.351 662,611 +0.13(+1.82%)
Jan 13, 2023 7.089 7.257 6.957 7.220 373,045 +0.08(+1.18%)
Jan 12, 2023 7.023 7.211 6.789 7.136 334,619 +0.25(+3.68%)
Jan 11, 2023 6.564 6.892 6.507 6.882 1,289,966 +0.33(+5.01%)
Jan 10, 2023 6.611 6.686 6.470 6.554 498,405 -0.06(-0.85%)
Jan 09, 2023 6.526 6.732 6.470 6.611 717,826 +0.05(+0.71%)
Jan 06, 2023 6.423 6.648 6.226 6.564 260,632 +0.25(+4.01%)
Jan 05, 2023 6.048 6.357 6.048 6.310 238,240 +0.19(+3.18%)
Jan 04, 2023 6.080 6.244 6.034 6.116 76,973 +0.08(+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.