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 )

7.190 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 4.562 4.562 4.562 404,511 -0.10(-2.23%)
Dec 30, 2020 4.666 4.814 4.636 4.666 404,511 +0.02(+0.48%)
Dec 29, 2020 4.614 4.680 4.499 4.644 366,031 +0.03(+0.64%)
Dec 28, 2020 4.562 4.666 4.555 4.614 291,304 +0.06(+1.30%)
Dec 24, 2020 4.614 4.614 4.458 4.555 92,746 -0.09(-1.92%)
Dec 23, 2020 4.451 4.659 4.451 4.644 436,577 +0.22(+4.86%)
Dec 22, 2020 4.481 4.562 4.392 4.429 275,292 -0.06(-1.32%)
Dec 21, 2020 4.584 4.584 4.410 4.488 234,325 -0.08(-1.79%)
Dec 18, 2020 4.659 4.733 4.532 4.570 271,498 -0.07(-1.60%)
Dec 17, 2020 4.547 4.673 4.540 4.644 246,130 +0.11(+2.45%)
Dec 16, 2020 4.481 4.570 4.458 4.532 240,342 +0.04(+0.83%)
Dec 15, 2020 4.414 4.540 4.347 4.495 436,152 +0.11(+2.54%)
Dec 14, 2020 4.384 4.570 4.124 4.384 1,083,232 -0.03(-0.67%)
Dec 11, 2020 4.354 4.443 4.354 4.414 249,525 +0.03(+0.68%)
Dec 10, 2020 4.325 4.429 4.288 4.384 337,436 +0.10(+2.25%)
Dec 09, 2020 4.436 4.436 4.228 4.288 619,628 -0.13(-2.86%)
Dec 08, 2020 4.377 4.443 4.342 4.414 253,568 +0.04(+0.85%)
Dec 07, 2020 4.451 4.451 4.317 4.377 201,422 -0.04(-0.84%)
Dec 04, 2020 4.436 4.451 4.392 4.414 277,969 +0.01(+0.34%)
Dec 03, 2020 4.295 4.436 4.206 4.399 395,982 +0.12(+2.77%)
Dec 02, 2020 4.295 4.362 4.221 4.280 421,158 +0.00(+0.00%)
Dec 01, 2020 4.191 4.317 4.169 4.280 702,538 +0.21(+5.10%)
Nov 30, 2020 4.332 4.332 3.969 4.073 1,421,156 -0.22(-5.02%)
Nov 27, 2020 4.191 4.525 4.095 4.288 1,463,180 +0.10(+2.30%)
Nov 25, 2020 4.258 4.377 4.117 4.191 2,077,894 -0.11(-2.59%)
Nov 24, 2020 3.857 4.377 3.857 4.302 4,312,063 +0.46(+11.97%)
Nov 23, 2020 3.776 3.924 3.768 3.843 204,749 +0.07(+1.97%)
Nov 20, 2020 3.761 3.835 3.709 3.768 203,152 +0.01(+0.40%)
Nov 19, 2020 3.754 3.877 3.731 3.754 391,831 +0.01(+0.20%)
Nov 18, 2020 3.894 3.961 3.735 3.746 572,264 -0.21(-5.25%)
Nov 17, 2020 3.768 3.998 3.702 3.954 588,275 +0.17(+4.51%)
Nov 16, 2020 3.702 3.828 3.657 3.783 357,774 +0.17(+4.72%)
Nov 13, 2020 3.642 3.783 3.538 3.613 363,166 -0.01(-0.41%)
Nov 12, 2020 3.813 3.887 3.538 3.627 494,398 -0.19(-5.05%)
Nov 11, 2020 3.360 3.835 3.360 3.820 936,489 +0.44(+12.94%)
Nov 10, 2020 3.368 3.449 3.279 3.383 911,804 +0.11(+3.40%)
Nov 09, 2020 3.442 3.553 3.264 3.271 1,057,662 -0.10(-2.86%)
Nov 06, 2020 3.420 3.479 3.316 3.368 255,187 -0.02(-0.66%)
Nov 05, 2020 3.442 3.505 3.353 3.390 376,942 +0.04(+1.11%)
Nov 04, 2020 3.331 3.464 3.323 3.353 253,105 +0.01(+0.22%)
Nov 03, 2020 3.368 3.449 3.286 3.346 286,410 +0.06(+1.81%)
Nov 02, 2020 3.175 3.323 3.175 3.286 304,844 +0.11(+3.50%)
Oct 30, 2020 3.093 3.175 3.079 3.175 300,886 +0.05(+1.66%)
Oct 29, 2020 3.027 3.153 3.012 3.123 182,431 +0.06(+1.94%)
Oct 28, 2020 3.027 3.116 2.893 3.064 620,650 -0.01(-0.48%)
Oct 27, 2020 3.219 3.264 3.049 3.079 102,922 -0.12(-3.71%)
Oct 26, 2020 3.227 3.264 3.190 3.197 123,208 -0.05(-1.60%)
Oct 23, 2020 3.234 3.286 3.193 3.249 263,275 +0.01(+0.46%)
Oct 22, 2020 3.227 3.316 3.182 3.234 293,318 +0.00(+0.00%)
Oct 21, 2020 3.375 3.420 3.212 3.234 329,599 -0.13(-3.75%)
Oct 20, 2020 3.583 3.620 3.353 3.360 545,976 -0.16(-4.43%)
Oct 19, 2020 3.457 3.620 3.397 3.516 1,057,128 +0.06(+1.72%)
Oct 16, 2020 3.338 3.457 3.271 3.457 258,422 +0.10(+2.87%)
Oct 15, 2020 3.286 3.360 3.205 3.360 226,442 +0.04(+1.34%)
Oct 14, 2020 3.271 3.360 3.242 3.316 238,363 +0.05(+1.59%)
Oct 13, 2020 3.242 3.301 3.160 3.264 321,665 +0.04(+1.15%)
Oct 12, 2020 3.234 3.286 3.160 3.227 249,828 -0.02(-0.68%)
Oct 09, 2020 3.190 3.268 3.079 3.249 270,015 +0.04(+1.39%)
Oct 08, 2020 3.086 3.226 3.058 3.205 455,525 +0.15(+5.05%)
Oct 07, 2020 3.079 3.107 3.005 3.051 416,340 +0.04(+1.40%)
Oct 06, 2020 3.030 3.114 2.967 3.009 271,770 -0.03(-0.92%)
Oct 05, 2020 3.065 3.079 2.939 3.037 277,567 +0.02(+0.70%)
Oct 02, 2020 2.988 3.058 2.918 3.016 237,966 -0.03(-0.92%)
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.