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 (%)
Aug 31, 2022 5.897 5.970 5.769 5.778 190,849 -0.16(-2.77%)
Aug 30, 2022 6.208 6.217 5.933 5.942 138,065 -0.24(-3.85%)
Aug 29, 2022 6.217 6.326 6.125 6.180 133,603 +0.03(+0.45%)
Aug 26, 2022 6.180 6.299 6.052 6.153 105,168 -0.07(-1.17%)
Aug 25, 2022 6.134 6.244 6.052 6.226 100,433 +0.10(+1.64%)
Aug 24, 2022 6.016 6.125 5.796 6.125 112,317 +0.10(+1.67%)
Aug 23, 2022 5.924 6.162 5.866 6.025 335,928 +0.04(+0.61%)
Aug 22, 2022 5.988 6.112 5.915 5.988 162,455 -0.10(-1.65%)
Aug 19, 2022 6.134 6.154 5.933 6.089 291,047 -0.11(-1.77%)
Aug 18, 2022 6.089 6.198 5.942 6.198 367,944 +0.14(+2.26%)
Aug 17, 2022 5.705 6.061 5.648 6.061 313,210 +0.33(+5.74%)
Aug 16, 2022 5.942 5.952 5.650 5.732 217,005 -0.19(-3.24%)
Aug 15, 2022 5.851 5.970 5.760 5.924 132,380 +0.07(+1.25%)
Aug 12, 2022 5.851 5.851 5.440 5.851 117,366 +0.24(+4.23%)
Aug 11, 2022 5.723 5.778 5.549 5.613 270,826 -0.03(-0.49%)
Aug 10, 2022 5.613 5.696 5.583 5.641 162,271 +0.11(+1.98%)
Aug 09, 2022 5.750 5.750 5.458 5.531 83,225 -0.16(-2.89%)
Aug 08, 2022 5.577 5.732 5.577 5.696 109,022 +0.18(+3.32%)
Aug 05, 2022 5.193 5.568 5.193 5.513 154,646 +0.20(+3.79%)
Aug 04, 2022 5.366 5.476 5.257 5.312 163,361 -0.08(-1.53%)
Aug 03, 2022 5.330 5.467 5.266 5.394 118,409 +0.05(+0.85%)
Aug 02, 2022 5.412 5.458 5.238 5.348 92,076 -0.05(-1.02%)
Aug 01, 2022 5.284 5.494 5.261 5.403 163,547 +0.01(+0.17%)
Jul 29, 2022 5.120 5.449 5.101 5.394 279,474 +0.33(+6.50%)
Jul 28, 2022 4.745 5.147 4.734 5.065 465,671 +0.37(+7.78%)
Jul 27, 2022 4.471 4.708 4.443 4.699 129,808 +0.24(+5.33%)
Jul 26, 2022 4.434 4.498 4.397 4.461 250,763 -0.03(-0.61%)
Jul 25, 2022 4.416 4.498 4.343 4.489 295,834 +0.11(+2.51%)
Jul 22, 2022 4.397 4.461 4.333 4.379 425,997 +0.04(+0.84%)
Jul 21, 2022 4.388 4.388 4.269 4.343 85,494 -0.03(-0.63%)
Jul 20, 2022 4.388 4.535 4.242 4.370 248,888 +0.01(+0.21%)
Jul 19, 2022 4.434 4.471 4.333 4.361 115,313 -0.01(-0.21%)
Jul 18, 2022 4.525 4.535 4.347 4.370 143,776 -0.05(-1.04%)
Jul 15, 2022 4.352 4.452 4.151 4.416 321,066 +0.06(+1.47%)
Jul 14, 2022 4.260 4.361 4.132 4.352 201,003 +0.03(+0.63%)
Jul 13, 2022 4.279 4.370 4.196 4.324 131,665 +0.02(+0.42%)
Jul 12, 2022 4.288 4.407 4.187 4.306 105,447 -0.03(-0.63%)
Jul 11, 2022 4.297 4.361 4.087 4.333 234,101 +0.04(+0.85%)
Jul 08, 2022 4.068 4.343 4.066 4.297 176,506 +0.25(+6.11%)
Jul 07, 2022 4.215 4.374 3.994 4.049 299,612 -0.12(-2.85%)
Jul 06, 2022 4.018 4.200 3.939 4.168 190,527 +0.18(+4.56%)
Jul 05, 2022 4.010 4.010 3.812 3.986 608,639 -0.12(-2.89%)
Jul 01, 2022 4.034 4.136 3.962 4.105 99,008 +0.09(+2.17%)
Jun 30, 2022 3.978 4.081 3.939 4.018 85,836 -0.05(-1.17%)
Jun 29, 2022 4.144 4.152 3.978 4.065 243,676 -0.08(-1.91%)
Jun 28, 2022 4.136 4.152 4.026 4.144 131,639 +0.06(+1.35%)
Jun 27, 2022 4.041 4.168 4.034 4.089 198,677 +0.05(+1.17%)
Jun 24, 2022 4.073 4.152 4.018 4.041 144,212 +0.02(+0.39%)
Jun 23, 2022 4.081 4.113 3.970 4.026 253,484 -0.04(-0.97%)
Jun 22, 2022 4.057 4.121 4.003 4.065 185,978 -0.02(-0.39%)
Jun 21, 2022 4.097 4.204 4.010 4.081 107,116 +0.04(+0.98%)
Jun 17, 2022 4.049 4.113 3.979 4.041 138,728 -0.02(-0.39%)
Jun 16, 2022 4.136 4.152 3.994 4.057 187,826 -0.17(-4.11%)
Jun 15, 2022 4.271 4.326 4.160 4.231 169,193 +0.05(+1.13%)
Jun 14, 2022 4.223 4.283 4.081 4.184 219,568 -0.04(-0.94%)
Jun 13, 2022 4.405 4.461 4.128 4.223 216,327 -0.24(-5.32%)
Jun 10, 2022 4.595 4.595 4.397 4.461 238,900 -0.12(-2.59%)
Jun 09, 2022 4.785 4.813 4.563 4.579 109,719 -0.26(-5.39%)
Jun 08, 2022 4.840 4.991 4.792 4.840 127,763 -0.04(-0.81%)
Jun 07, 2022 4.761 4.888 4.726 4.880 59,535 +0.09(+1.98%)
Jun 06, 2022 4.832 4.840 4.722 4.785 91,685 -0.04(-0.82%)
Jun 03, 2022 4.745 4.824 4.678 4.824 74,669 +0.05(+0.99%)
Jun 02, 2022 4.571 4.864 4.556 4.777 137,106 +0.20(+4.32%)
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.