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 )

7.470 -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 9, 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 (%)
Oct 29, 2021 5.044 5.067 4.948 5.029 397,354 -0.03(-0.59%)
Oct 28, 2021 5.015 5.118 4.970 5.059 145,812 +0.04(+0.74%)
Oct 27, 2021 5.163 5.222 5.015 5.022 565,000 -0.18(-3.42%)
Oct 26, 2021 5.267 5.185 5.200 160,758 -0.03(-0.57%)
Oct 25, 2021 5.118 5.259 5.118 5.230 335,222 +0.13(+2.47%)
Oct 22, 2021 5.156 5.207 5.044 5.104 873,760 -0.03(-0.58%)
Oct 21, 2021 5.341 5.363 5.118 5.133 334,198 -0.21(-3.89%)
Oct 20, 2021 5.334 5.356 5.252 5.341 467,665 +0.04(+0.84%)
Oct 19, 2021 5.356 5.356 5.211 5.297 232,844 -0.01(-0.28%)
Oct 18, 2021 5.356 5.445 5.289 5.311 263,767 -0.03(-0.56%)
Oct 15, 2021 5.319 5.363 5.267 5.341 209,843 +0.08(+1.55%)
Oct 14, 2021 5.222 5.289 5.178 5.259 312,022 +0.10(+2.01%)
Oct 13, 2021 5.193 5.193 5.096 5.156 186,801 +0.08(+1.61%)
Oct 12, 2021 5.081 5.104 5.044 5.074 93,564 +0.01(+0.29%)
Oct 11, 2021 5.044 5.185 5.037 5.059 130,249 +0.01(+0.29%)
Oct 08, 2021 5.052 5.104 5.022 5.044 131,966 -0.01(-0.15%)
Oct 07, 2021 5.059 5.141 5.052 5.052 107,043 -0.01(-0.15%)
Oct 06, 2021 5.037 5.081 4.940 5.059 178,662 -0.03(-0.58%)
Oct 05, 2021 5.185 5.185 5.067 5.089 209,126 -0.07(-1.44%)
Oct 04, 2021 5.267 5.267 5.126 5.163 117,422 -0.08(-1.56%)
Oct 01, 2021 5.289 5.289 5.207 5.245 188,513 -0.04(-0.84%)
Sep 30, 2021 5.252 5.311 5.189 5.289 275,883 +0.08(+1.57%)
Sep 29, 2021 5.185 5.274 5.118 5.207 208,177 +0.04(+0.72%)
Sep 28, 2021 5.170 5.222 5.081 5.170 520,390 -0.06(-1.13%)
Sep 27, 2021 5.111 5.239 5.104 5.230 144,037 +0.11(+2.17%)
Sep 24, 2021 5.207 5.222 5.096 5.118 277,087 -0.11(-2.13%)
Sep 23, 2021 5.274 5.304 5.207 5.230 146,544 -0.03(-0.56%)
Sep 22, 2021 5.378 5.467 5.245 5.259 117,720 -0.08(-1.53%)
Sep 21, 2021 5.274 5.394 5.185 5.341 907,815 +0.08(+1.55%)
Sep 20, 2021 5.304 5.304 5.178 5.259 357,280 -0.13(-2.48%)
Sep 17, 2021 5.556 5.556 5.367 5.393 228,088 +0.02(+0.41%)
Sep 16, 2021 5.304 5.408 5.222 5.371 245,392 +0.04(+0.84%)
Sep 15, 2021 5.297 5.371 5.237 5.326 187,823 -0.01(-0.28%)
Sep 14, 2021 5.378 5.397 5.245 5.341 252,154 -0.05(-0.96%)
Sep 13, 2021 5.779 5.934 5.386 5.393 603,473 +0.07(+1.39%)
Sep 10, 2021 5.371 5.400 5.222 5.319 345,694 +0.01(+0.14%)
Sep 09, 2021 5.512 5.586 5.259 5.311 184,085 -0.21(-3.76%)
Sep 08, 2021 5.682 5.771 5.489 5.519 381,385 -0.19(-3.38%)
Sep 07, 2021 5.660 5.771 5.634 5.712 284,210 +0.10(+1.72%)
Sep 03, 2021 5.705 5.719 5.601 5.615 139,285 -0.07(-1.17%)
Sep 02, 2021 5.779 5.786 5.649 5.682 182,715 -0.04(-0.65%)
Sep 01, 2021 5.831 5.897 5.690 5.719 219,584 -0.10(-1.66%)
Aug 31, 2021 5.890 5.949 5.764 5.816 440,581 -0.06(-1.01%)
Aug 30, 2021 5.719 5.883 5.630 5.875 828,539 +0.16(+2.86%)
Aug 27, 2021 5.578 5.779 5.578 5.712 279,384 +0.15(+2.67%)
Aug 26, 2021 5.712 5.763 5.549 5.564 316,153 -0.15(-2.60%)
Aug 25, 2021 5.764 5.845 5.705 5.712 409,160 -0.07(-1.28%)
Aug 24, 2021 5.564 5.801 5.564 5.786 613,754 +0.25(+4.56%)
Aug 23, 2021 5.408 5.615 5.401 5.534 157,714 +0.11(+2.05%)
Aug 20, 2021 5.341 5.489 5.252 5.423 159,206 +0.04(+0.83%)
Aug 19, 2021 5.526 5.534 5.259 5.378 350,977 -0.18(-3.20%)
Aug 18, 2021 5.690 5.690 5.549 5.556 383,477 -0.16(-2.73%)
Aug 17, 2021 5.645 5.764 5.578 5.712 299,553 -0.05(-0.90%)
Aug 16, 2021 5.927 5.934 5.734 5.764 260,812 -0.16(-2.75%)
Aug 13, 2021 6.016 6.016 5.853 5.927 125,928 -0.06(-0.99%)
Aug 12, 2021 5.934 6.009 5.771 5.986 235,858 +0.01(+0.25%)
Aug 11, 2021 5.927 6.031 5.823 5.972 219,495 +0.11(+1.90%)
Aug 10, 2021 5.742 5.949 5.697 5.860 670,500 +0.16(+2.73%)
Aug 09, 2021 5.845 5.875 5.705 5.705 146,192 -0.15(-2.53%)
Aug 06, 2021 5.890 5.927 5.727 5.853 151,710 +0.01(+0.25%)
Aug 05, 2021 5.675 5.883 5.675 5.838 189,644 +0.16(+2.88%)
Aug 04, 2021 5.749 5.920 5.608 5.675 359,068 -0.07(-1.16%)
Aug 03, 2021 5.749 5.771 5.667 5.742 171,354 +0.01(+0.13%)
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.