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 )

8.950 +0.220 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2023 6.880 6.920 6.640 6.800 647,814 -0.04(-0.51%)
Jun 29, 2023 6.638 6.844 6.599 6.835 887,707 +0.15(+2.24%)
Jun 28, 2023 6.638 6.769 6.629 6.685 1,071,472 +0.04(+0.56%)
Jun 27, 2023 6.498 6.685 6.423 6.648 534,156 +0.28(+4.41%)
Jun 26, 2023 6.236 6.535 6.226 6.367 512,088 +0.14(+2.26%)
Jun 23, 2023 6.273 6.386 6.180 6.226 269,917 -0.07(-1.19%)
Jun 22, 2023 6.592 6.629 6.283 6.301 416,545 -0.32(-4.81%)
Jun 21, 2023 6.367 6.676 6.367 6.620 947,903 +0.22(+3.36%)
Jun 20, 2023 6.133 6.404 6.133 6.404 578,938 +0.29(+4.75%)
Jun 16, 2023 6.011 6.198 6.011 6.114 600,356 +0.10(+1.71%)
Jun 15, 2023 5.899 6.086 5.894 6.011 988,422 +0.11(+1.90%)
Jun 14, 2023 5.992 6.011 5.861 5.899 159,151 -0.04(-0.63%)
Jun 13, 2023 6.067 6.121 5.908 5.936 154,306 -0.10(-1.71%)
Jun 12, 2023 6.049 6.170 6.019 6.039 182,501 -0.08(-1.38%)
Jun 09, 2023 6.142 6.264 6.077 6.123 169,600 -0.02(-0.30%)
Jun 08, 2023 6.180 6.236 6.062 6.142 180,432 -0.03(-0.46%)
Jun 07, 2023 6.245 6.348 6.114 6.170 287,086 +0.01(+0.15%)
Jun 06, 2023 5.983 6.226 5.983 6.161 473,888 +0.20(+3.30%)
Jun 05, 2023 5.908 6.067 5.871 5.964 427,187 +0.06(+0.95%)
Jun 02, 2023 6.020 6.133 5.872 5.908 79,199 -0.04(-0.63%)
Jun 01, 2023 5.711 6.002 5.710 5.946 245,694 +0.21(+3.59%)
May 31, 2023 5.721 5.777 5.665 5.740 127,842 +0.02(+0.33%)
May 30, 2023 5.721 5.777 5.637 5.721 213,580 +0.00(+0.00%)
May 26, 2023 5.740 5.838 5.702 5.721 68,636 -0.02(-0.33%)
May 25, 2023 5.889 5.955 5.740 5.740 55,223 -0.16(-2.70%)
May 24, 2023 5.917 5.964 5.814 5.899 119,563 -0.01(-0.16%)
May 23, 2023 5.824 5.992 5.814 5.908 250,258 +0.06(+0.96%)
May 22, 2023 5.740 5.889 5.740 5.852 84,897 +0.11(+1.96%)
May 19, 2023 5.786 5.796 5.646 5.740 78,940 +0.00(+0.00%)
May 18, 2023 5.824 5.861 5.693 5.740 122,824 -0.12(-2.08%)
May 17, 2023 5.946 6.020 5.796 5.861 415,734 -0.01(-0.16%)
May 16, 2023 5.824 6.002 5.788 5.871 144,679 -0.01(-0.16%)
May 15, 2023 5.992 6.020 5.777 5.880 164,647 -0.01(-0.16%)
May 12, 2023 5.627 5.955 5.627 5.889 180,569 +0.26(+4.68%)
May 11, 2023 5.538 5.793 5.398 5.626 291,628 +0.06(+1.10%)
May 10, 2023 5.617 5.617 5.459 5.565 92,098 -0.05(-0.94%)
May 09, 2023 5.547 5.696 5.521 5.617 58,461 +0.04(+0.63%)
May 08, 2023 5.635 5.654 5.459 5.582 72,606 +0.01(+0.16%)
May 05, 2023 5.372 5.670 5.275 5.574 111,307 +0.30(+5.66%)
May 04, 2023 5.328 5.407 5.266 5.275 125,834 -0.04(-0.83%)
May 03, 2023 5.284 5.442 5.152 5.319 252,651 +0.05(+1.00%)
May 02, 2023 5.328 5.345 5.187 5.266 170,174 -0.09(-1.64%)
May 01, 2023 5.398 5.490 5.345 5.354 84,984 -0.02(-0.33%)
Apr 28, 2023 5.459 5.508 5.319 5.372 353,966 -0.11(-2.08%)
Apr 27, 2023 5.451 5.617 5.451 5.486 125,254 +0.04(+0.64%)
Apr 26, 2023 5.512 5.617 5.398 5.451 451,719 -0.06(-1.11%)
Apr 25, 2023 5.582 5.600 5.310 5.512 327,133 -0.12(-2.18%)
Apr 24, 2023 5.811 5.811 5.635 5.635 131,061 -0.11(-1.98%)
Apr 21, 2023 5.837 5.863 5.723 5.749 116,038 -0.11(-1.80%)
Apr 20, 2023 5.723 5.872 5.582 5.854 125,934 +0.13(+2.30%)
Apr 19, 2023 5.986 5.986 5.714 5.723 233,350 -0.33(-5.51%)
Apr 18, 2023 6.091 6.241 5.995 6.056 154,375 -0.04(-0.72%)
Apr 17, 2023 6.293 6.320 6.069 6.100 165,980 -0.12(-1.97%)
Apr 14, 2023 6.153 6.276 6.118 6.223 241,367 -0.01(-0.14%)
Apr 13, 2023 6.206 6.302 6.144 6.232 114,789 +0.03(+0.42%)
Apr 12, 2023 6.091 6.293 6.083 6.206 189,441 +0.16(+2.61%)
Apr 11, 2023 5.933 6.127 5.933 6.048 84,331 +0.13(+2.23%)
Apr 10, 2023 5.775 6.021 5.775 5.916 147,853 +0.05(+0.90%)
Apr 06, 2023 5.916 5.916 5.850 5.863 34,863 -0.06(-1.04%)
Apr 05, 2023 6.083 6.083 5.775 5.925 270,620 -0.07(-1.17%)
Apr 04, 2023 6.249 6.249 5.942 5.995 170,446 -0.24(-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.