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 (%)
May 31, 2022 4.682 4.737 4.548 4.650 123,601 -0.02(-0.51%)
May 27, 2022 4.666 4.737 4.627 4.674 205,275 +0.06(+1.37%)
May 26, 2022 4.587 4.658 4.532 4.611 141,485 +0.05(+1.04%)
May 25, 2022 4.595 4.603 4.540 4.563 106,003 +0.02(+0.35%)
May 24, 2022 4.532 4.619 4.490 4.548 88,975 -0.02(-0.52%)
May 23, 2022 4.516 4.627 4.440 4.571 131,142 +0.09(+1.94%)
May 20, 2022 4.516 4.532 4.424 4.484 124,568 +0.05(+1.07%)
May 19, 2022 4.437 4.611 4.413 4.437 160,988 -0.07(-1.58%)
May 18, 2022 4.516 4.579 4.413 4.508 139,530 -0.05(-1.04%)
May 17, 2022 4.532 4.643 4.532 4.556 215,892 +0.09(+2.13%)
May 16, 2022 4.255 4.532 4.255 4.461 147,192 +0.21(+5.03%)
May 13, 2022 4.184 4.342 4.184 4.247 142,080 +0.09(+2.09%)
May 12, 2022 4.136 4.334 4.113 4.160 116,155 -0.05(-1.13%)
May 11, 2022 4.105 4.291 4.041 4.208 193,129 +0.10(+2.50%)
May 10, 2022 4.239 4.263 4.065 4.105 309,769 -0.09(-2.26%)
May 09, 2022 4.255 4.302 4.152 4.200 258,874 -0.19(-4.32%)
May 06, 2022 4.429 4.437 4.247 4.389 106,065 -0.08(-1.77%)
May 05, 2022 4.611 4.611 4.397 4.469 150,703 -0.15(-3.25%)
May 04, 2022 4.524 4.682 4.437 4.619 330,638 -0.06(-1.18%)
May 03, 2022 4.453 4.674 4.425 4.674 113,514 +0.22(+4.97%)
May 02, 2022 4.397 4.500 4.374 4.453 99,915 +0.01(+0.18%)
Apr 29, 2022 4.706 4.745 4.405 4.445 197,409 -0.21(-4.58%)
Apr 28, 2022 4.548 4.666 4.437 4.658 147,919 +0.17(+3.88%)
Apr 27, 2022 4.374 4.500 4.366 4.484 130,827 +0.08(+1.80%)
Apr 26, 2022 4.587 4.587 4.382 4.405 165,376 -0.20(-4.30%)
Apr 25, 2022 4.516 4.627 4.342 4.603 352,659 +0.05(+1.04%)
Apr 22, 2022 4.611 4.674 4.524 4.556 206,855 -0.03(-0.63%)
Apr 21, 2022 4.792 4.807 4.547 4.584 155,635 -0.20(-4.19%)
Apr 20, 2022 4.948 4.948 4.703 4.785 264,333 -0.09(-1.83%)
Apr 19, 2022 4.755 4.874 4.755 4.874 103,075 +0.11(+2.34%)
Apr 18, 2022 4.829 4.889 4.718 4.762 151,300 -0.06(-1.23%)
Apr 14, 2022 4.614 4.889 4.614 4.822 365,920 +0.19(+4.00%)
Apr 13, 2022 4.414 4.644 4.414 4.636 271,597 +0.21(+4.69%)
Apr 12, 2022 4.481 4.495 4.399 4.429 114,342 -0.04(-1.00%)
Apr 11, 2022 4.532 4.592 4.414 4.473 187,677 -0.06(-1.31%)
Apr 08, 2022 4.451 4.599 4.447 4.532 187,611 +0.04(+0.99%)
Apr 07, 2022 4.414 4.488 4.325 4.488 256,951 +0.07(+1.68%)
Apr 06, 2022 4.354 4.481 4.317 4.414 397,726 -0.04(-0.83%)
Apr 05, 2022 4.495 4.536 4.384 4.451 423,119 -0.04(-0.83%)
Apr 04, 2022 4.362 4.510 4.344 4.488 421,318 +0.15(+3.42%)
Apr 01, 2022 4.243 4.347 4.243 4.340 599,145 +0.10(+2.27%)
Mar 31, 2022 4.243 4.280 4.243 4.243 149,278 -0.02(-0.52%)
Mar 30, 2022 4.332 4.377 4.258 4.265 124,835 -0.07(-1.54%)
Mar 29, 2022 4.280 4.340 4.280 4.332 195,778 +0.07(+1.57%)
Mar 28, 2022 4.191 4.280 4.191 4.265 182,148 +0.04(+0.88%)
Mar 25, 2022 4.302 4.302 4.213 4.228 151,708 -0.04(-1.04%)
Mar 24, 2022 4.176 4.362 4.151 4.273 251,214 +0.09(+2.13%)
Mar 23, 2022 4.213 4.283 4.169 4.184 341,558 -0.08(-1.91%)
Mar 22, 2022 4.340 4.372 4.258 4.265 137,706 -0.04(-1.03%)
Mar 21, 2022 4.332 4.399 4.303 4.310 118,730 -0.04(-0.85%)
Mar 18, 2022 4.280 4.392 4.280 4.347 270,908 +0.04(+1.03%)
Mar 17, 2022 4.243 4.306 4.184 4.302 224,415 +0.01(+0.35%)
Mar 16, 2022 4.147 4.288 4.147 4.288 368,101 +0.15(+3.58%)
Mar 15, 2022 4.117 4.150 4.073 4.139 124,692 +0.03(+0.72%)
Mar 14, 2022 4.265 4.265 4.043 4.110 299,259 -0.14(-3.32%)
Mar 11, 2022 4.302 4.332 4.213 4.251 284,566 -0.04(-0.87%)
Mar 10, 2022 4.147 4.295 4.102 4.288 335,385 +0.13(+3.03%)
Mar 09, 2022 3.932 4.213 3.932 4.162 557,790 +0.25(+6.45%)
Mar 08, 2022 3.924 4.006 3.872 3.909 554,675 +0.01(+0.38%)
Mar 07, 2022 3.976 4.006 3.820 3.894 578,448 -0.07(-1.87%)
Mar 04, 2022 4.043 4.047 3.857 3.969 647,951 -0.08(-2.01%)
Mar 03, 2022 4.213 4.288 3.946 4.050 720,654 -0.13(-3.02%)
Mar 02, 2022 3.998 4.265 3.998 4.176 816,919 +0.15(+3.68%)
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.