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 (%)
Nov 30, 2022 5.961 6.134 5.842 6.116 63,960 +0.15(+2.45%)
Nov 29, 2022 5.833 6.034 5.714 5.970 95,912 +0.16(+2.67%)
Nov 28, 2022 5.833 5.915 5.732 5.814 214,831 -0.04(-0.63%)
Nov 25, 2022 5.888 6.025 5.714 5.851 252,374 +0.04(+0.63%)
Nov 23, 2022 5.869 5.942 5.769 5.814 199,230 -0.05(-0.78%)
Nov 22, 2022 5.750 5.888 5.723 5.860 92,159 +0.19(+3.39%)
Nov 21, 2022 5.760 5.760 5.513 5.668 31,630 -0.08(-1.43%)
Nov 18, 2022 5.513 5.760 5.504 5.750 97,772 +0.27(+4.83%)
Nov 17, 2022 5.522 5.586 5.476 5.485 58,155 -0.11(-1.96%)
Nov 16, 2022 5.540 5.659 5.485 5.595 65,489 +0.04(+0.66%)
Nov 15, 2022 5.814 5.869 5.558 5.558 85,274 -0.16(-2.88%)
Nov 14, 2022 5.750 5.906 5.659 5.723 110,442 -0.09(-1.57%)
Nov 11, 2022 5.659 5.842 5.577 5.814 117,945 +0.26(+4.61%)
Nov 10, 2022 5.714 5.915 5.540 5.558 133,896 -0.13(-2.25%)
Nov 09, 2022 5.860 6.034 5.677 5.686 167,380 -0.43(-7.03%)
Nov 08, 2022 6.235 6.235 6.061 6.116 78,037 -0.09(-1.47%)
Nov 07, 2022 6.400 6.400 6.174 6.208 61,892 -0.12(-1.88%)
Nov 04, 2022 6.171 6.354 6.080 6.326 101,308 +0.22(+3.59%)
Nov 03, 2022 5.805 6.144 5.796 6.107 141,608 +0.18(+3.09%)
Nov 02, 2022 6.171 6.171 5.924 5.924 223,712 -0.24(-3.86%)
Nov 01, 2022 6.244 6.299 6.093 6.162 295,425 +0.00(+0.00%)
Oct 31, 2022 6.016 6.336 6.016 6.162 469,557 +0.15(+2.43%)
Oct 28, 2022 6.006 6.080 5.851 6.016 44,013 +0.03(+0.46%)
Oct 27, 2022 5.979 6.116 5.915 5.988 72,420 +0.01(+0.15%)
Oct 26, 2022 6.006 6.061 5.933 5.979 138,123 -0.01(-0.15%)
Oct 25, 2022 6.034 6.034 5.860 5.988 131,349 +0.01(+0.15%)
Oct 24, 2022 5.961 5.979 5.714 5.979 61,428 +0.06(+1.08%)
Oct 21, 2022 5.741 5.915 5.686 5.915 65,211 +0.17(+3.03%)
Oct 20, 2022 5.732 5.979 5.732 5.741 116,635 -0.05(-0.79%)
Oct 19, 2022 5.979 5.979 5.787 5.787 143,100 -0.19(-3.21%)
Oct 18, 2022 5.860 5.979 5.750 5.979 129,346 +0.26(+4.47%)
Oct 17, 2022 5.805 5.942 5.714 5.723 218,964 +0.02(+0.32%)
Oct 14, 2022 6.098 6.098 5.696 5.705 206,801 -0.28(-4.73%)
Oct 13, 2022 5.824 6.116 5.760 5.988 238,588 +0.01(+0.15%)
Oct 12, 2022 5.961 6.061 5.814 5.979 108,339 +0.05(+0.93%)
Oct 11, 2022 6.052 6.153 5.878 5.924 143,367 -0.13(-2.11%)
Oct 10, 2022 6.061 6.098 5.933 6.052 69,251 +0.04(+0.61%)
Oct 07, 2022 6.098 6.226 6.006 6.016 46,614 -0.15(-2.37%)
Oct 06, 2022 5.979 6.267 5.924 6.162 140,671 +0.09(+1.51%)
Oct 05, 2022 5.970 6.098 5.906 6.070 57,707 +0.01(+0.15%)
Oct 04, 2022 6.080 6.217 5.997 6.061 202,338 +0.06(+1.07%)
Oct 03, 2022 5.805 6.070 5.785 5.997 126,295 +0.30(+5.30%)
Sep 30, 2022 5.723 5.833 5.609 5.696 49,342 +0.03(+0.48%)
Sep 29, 2022 5.632 5.778 5.436 5.668 87,019 +0.03(+0.49%)
Sep 28, 2022 5.376 5.659 5.376 5.641 229,906 +0.26(+4.75%)
Sep 27, 2022 5.458 5.513 5.348 5.385 106,732 -0.02(-0.34%)
Sep 26, 2022 5.476 5.622 5.321 5.403 208,503 -0.16(-2.96%)
Sep 23, 2022 5.723 5.897 5.484 5.568 265,179 -0.27(-4.69%)
Sep 22, 2022 5.888 5.942 5.833 5.842 85,154 -0.10(-1.69%)
Sep 21, 2022 6.180 6.180 5.842 5.942 177,750 -0.16(-2.69%)
Sep 20, 2022 6.080 6.217 5.993 6.107 100,308 -0.03(-0.45%)
Sep 19, 2022 5.750 6.134 5.750 6.134 286,366 +0.27(+4.68%)
Sep 16, 2022 5.933 5.999 5.796 5.860 78,389 -0.16(-2.58%)
Sep 15, 2022 6.171 6.284 5.933 6.016 91,327 -0.20(-3.24%)
Sep 14, 2022 6.070 6.226 6.006 6.217 224,865 +0.14(+2.26%)
Sep 13, 2022 6.281 6.354 6.052 6.080 136,799 -0.29(-4.59%)
Sep 12, 2022 6.317 6.400 6.281 6.372 237,281 +0.15(+2.35%)
Sep 09, 2022 6.217 6.317 6.094 6.226 264,759 +0.03(+0.44%)
Sep 08, 2022 6.052 6.253 6.052 6.198 176,423 +0.09(+1.50%)
Sep 07, 2022 5.970 6.153 5.942 6.107 245,891 +0.17(+2.93%)
Sep 06, 2022 5.942 6.061 5.897 5.933 75,133 +0.06(+1.09%)
Sep 02, 2022 5.814 5.961 5.647 5.869 97,199 +0.05(+0.94%)
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.