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 (%)
Sep 30, 2020 2.925 3.030 2.911 3.016 480,147 +0.15(+5.12%)
Sep 29, 2020 2.827 2.904 2.771 2.869 418,518 -0.01(-0.49%)
Sep 28, 2020 2.939 3.009 2.869 2.883 454,781 +0.00(+0.00%)
Sep 25, 2020 2.855 2.918 2.799 2.883 202,664 +0.00(+0.00%)
Sep 24, 2020 2.652 2.918 2.589 2.883 660,065 +0.26(+9.87%)
Sep 23, 2020 2.792 2.813 2.617 2.624 546,990 -0.20(-6.95%)
Sep 22, 2020 2.890 2.918 2.813 2.820 337,953 -0.06(-1.95%)
Sep 21, 2020 2.925 2.953 2.799 2.876 264,834 -0.08(-2.61%)
Sep 18, 2020 3.023 3.030 2.862 2.953 570,547 -0.02(-0.71%)
Sep 17, 2020 3.212 3.212 2.974 2.974 457,498 -0.24(-7.41%)
Sep 16, 2020 3.491 3.491 3.205 3.212 370,503 -0.27(-7.65%)
Sep 15, 2020 3.456 3.561 3.414 3.477 486,650 +0.05(+1.43%)
Sep 14, 2020 3.498 3.603 3.421 3.428 289,756 -0.06(-1.80%)
Sep 11, 2020 3.372 3.568 3.323 3.491 790,504 +0.16(+4.83%)
Sep 10, 2020 3.358 3.505 3.330 3.330 332,495 -0.05(-1.45%)
Sep 09, 2020 3.442 3.498 3.358 3.379 325,160 -0.08(-2.23%)
Sep 08, 2020 3.323 3.519 3.261 3.456 397,887 +0.09(+2.70%)
Sep 04, 2020 3.463 3.470 3.365 3.365 346,158 -0.07(-2.04%)
Sep 03, 2020 3.386 3.575 3.330 3.435 350,616 +0.03(+1.03%)
Sep 02, 2020 3.477 3.477 3.295 3.400 891,136 -0.02(-0.61%)
Sep 01, 2020 3.435 3.519 3.383 3.421 389,209 +0.04(+1.24%)
Aug 31, 2020 3.540 3.568 3.351 3.379 1,422,621 -0.19(-5.29%)
Aug 28, 2020 3.428 3.638 3.386 3.568 569,403 +0.20(+6.03%)
Aug 27, 2020 3.254 3.421 3.254 3.365 815,383 +0.04(+1.26%)
Aug 26, 2020 3.463 3.463 3.323 3.323 814,025 -0.13(-3.65%)
Aug 25, 2020 3.421 3.449 3.247 3.449 508,364 +0.02(+0.61%)
Aug 24, 2020 3.463 3.463 3.219 3.428 915,137 -0.02(-0.61%)
Aug 21, 2020 3.477 3.554 3.386 3.449 503,087 -0.04(-1.20%)
Aug 20, 2020 3.477 3.554 3.386 3.491 246,301 -0.01(-0.20%)
Aug 19, 2020 3.526 3.631 3.498 3.498 278,733 -0.06(-1.57%)
Aug 18, 2020 3.477 3.645 3.449 3.554 441,273 +0.08(+2.42%)
Aug 17, 2020 3.596 3.659 3.456 3.470 309,620 -0.10(-2.94%)
Aug 14, 2020 3.512 3.596 3.486 3.575 474,503 +0.01(+0.39%)
Aug 13, 2020 3.603 3.806 3.540 3.561 914,936 -0.08(-2.30%)
Aug 12, 2020 3.855 3.890 3.533 3.645 521,115 -0.16(-4.23%)
Aug 11, 2020 3.862 4.016 3.764 3.806 619,396 -0.06(-1.45%)
Aug 10, 2020 4.065 4.289 3.862 3.862 558,398 -0.13(-3.33%)
Aug 07, 2020 4.093 4.093 3.939 3.995 523,382 -0.06(-1.55%)
Aug 06, 2020 3.778 4.107 3.736 4.058 750,440 +0.23(+6.03%)
Aug 05, 2020 4.100 4.177 3.820 3.827 699,353 -0.18(-4.54%)
Aug 04, 2020 4.163 4.212 3.869 4.009 1,377,939 +0.15(+3.99%)
Aug 03, 2020 3.526 4.044 3.393 3.855 1,496,321 +0.30(+8.46%)
Jul 31, 2020 3.701 3.701 3.533 3.554 453,350 -0.13(-3.42%)
Jul 30, 2020 3.883 3.883 3.673 3.680 503,017 -0.21(-5.40%)
Jul 29, 2020 3.778 3.897 3.666 3.890 504,535 +0.10(+2.77%)
Jul 28, 2020 3.946 3.946 3.736 3.785 739,427 -0.14(-3.56%)
Jul 27, 2020 3.813 4.009 3.771 3.925 593,894 +0.13(+3.31%)
Jul 24, 2020 3.750 3.864 3.722 3.799 473,502 -0.01(-0.18%)
Jul 23, 2020 3.764 4.058 3.694 3.806 910,315 +0.10(+2.64%)
Jul 22, 2020 3.428 3.729 3.407 3.708 510,167 +0.28(+8.16%)
Jul 21, 2020 3.212 3.491 3.205 3.428 586,392 +0.27(+8.65%)
Jul 20, 2020 3.261 3.268 3.128 3.156 870,938 -0.13(-4.04%)
Jul 17, 2020 3.330 3.344 3.233 3.288 314,429 -0.05(-1.47%)
Jul 16, 2020 3.302 3.386 3.254 3.337 199,718 +0.01(+0.42%)
Jul 15, 2020 3.184 3.351 3.184 3.323 476,862 +0.16(+5.09%)
Jul 14, 2020 3.184 3.205 3.044 3.163 338,377 +0.04(+1.35%)
Jul 13, 2020 3.058 3.299 3.023 3.121 617,105 +0.10(+3.48%)
Jul 10, 2020 2.967 3.089 2.953 3.016 774,068 +0.04(+1.41%)
Jul 09, 2020 3.163 3.163 2.946 2.974 375,153 -0.13(-4.06%)
Jul 08, 2020 3.177 3.219 3.100 3.100 421,302 -0.02(-0.67%)
Jul 07, 2020 3.268 3.288 3.093 3.121 564,267 -0.15(-4.50%)
Jul 06, 2020 3.107 3.393 3.086 3.268 733,127 +0.36(+12.53%)
Jul 02, 2020 3.051 3.170 2.904 2.904 230,677 -0.10(-3.49%)
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.