Skip to main content

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

8.730 +0.370 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.