Skip to main content

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

6.880 +0.030 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 6.850 6.900 6.754 6.880 138,997 +0.03(+0.44%)
Feb 03, 2023 7.160 7.160 6.790 6.850 232,070 -0.36(-4.99%)
Feb 02, 2023 7.290 7.330 7.080 7.210 138,735 -0.04(-0.55%)
Feb 01, 2023 7.140 7.280 7.010 7.250 197,765 +0.12(+1.68%)
Jan 31, 2023 7.090 7.200 6.970 7.130 222,237 +0.03(+0.42%)
Jan 30, 2023 7.190 7.320 7.060 7.100 254,468 -0.11(-1.53%)
Jan 27, 2023 7.470 7.500 7.210 7.210 104,519 -0.27(-3.61%)
Jan 26, 2023 7.700 7.700 7.390 7.480 99,276 -0.12(-1.58%)
Jan 25, 2023 7.380 7.600 7.260 7.600 218,346 +0.21(+2.84%)
Jan 24, 2023 7.570 7.570 7.260 7.390 69,814 -0.11(-1.47%)
Jan 23, 2023 7.330 7.520 7.271 7.500 428,008 +0.16(+2.18%)
Jan 20, 2023 7.200 7.370 7.050 7.340 319,581 +0.22(+3.09%)
Jan 19, 2023 7.110 7.240 6.800 7.120 398,503 -0.10(-1.39%)
Jan 18, 2023 7.790 7.894 7.178 7.220 423,398 -0.62(-7.91%)
Jan 17, 2023 7.830 7.950 7.680 7.840 621,305 +0.14(+1.82%)
Jan 13, 2023 7.560 7.740 7.420 7.700 349,790 +0.09(+1.18%)
Jan 12, 2023 7.490 7.690 7.240 7.610 313,760 +0.27(+3.68%)
Jan 11, 2023 7.000 7.350 6.939 7.340 1,209,551 +0.35(+5.01%)
Jan 10, 2023 7.050 7.130 6.900 6.990 467,335 -0.06(-0.85%)
Jan 09, 2023 6.960 7.180 6.900 7.050 673,078 +0.05(+0.71%)
Jan 06, 2023 6.850 7.090 6.640 7.000 244,385 +0.27(+4.01%)
Jan 05, 2023 6.450 6.780 6.450 6.730 223,389 +0.21(+3.18%)
Jan 04, 2023 6.484 6.659 6.435 6.523 72,174 +0.09(+1.36%)
Jan 03, 2023 6.796 6.805 6.415 6.435 122,368 -0.24(-3.65%)
Dec 30, 2022 6.610 6.776 6.591 6.679 117,379 +0.07(+1.03%)
Dec 29, 2022 6.776 6.942 6.562 6.610 233,343 -0.12(-1.74%)
Dec 28, 2022 6.747 6.802 6.640 6.727 134,307 +0.00(+0.00%)
Dec 27, 2022 6.484 6.747 6.254 6.727 138,518 +0.34(+5.34%)
Dec 23, 2022 6.318 6.494 6.308 6.386 91,531 +0.01(+0.15%)
Dec 22, 2022 6.347 6.484 6.279 6.376 135,254 +0.06(+0.93%)
Dec 21, 2022 6.328 6.435 6.289 6.318 124,659 +0.04(+0.62%)
Dec 20, 2022 6.337 6.484 6.143 6.279 111,070 +0.00(+0.00%)
Dec 19, 2022 6.454 6.454 6.123 6.279 119,116 -0.07(-1.08%)
Dec 16, 2022 6.201 6.376 6.177 6.347 75,447 +0.15(+2.36%)
Dec 15, 2022 6.230 6.298 6.113 6.201 104,372 +0.00(+0.00%)
Dec 14, 2022 6.103 6.298 5.967 6.201 100,467 +0.12(+1.92%)
Dec 13, 2022 6.240 6.279 6.084 6.084 84,943 -0.07(-1.11%)
Dec 12, 2022 5.899 6.191 5.704 6.152 206,090 +0.25(+4.30%)
Dec 09, 2022 5.899 6.162 5.889 5.899 65,628 -0.02(-0.33%)
Dec 08, 2022 6.142 6.181 5.899 5.918 46,634 -0.21(-3.50%)
Dec 07, 2022 6.113 6.279 6.045 6.133 205,925 -0.03(-0.47%)
Dec 06, 2022 6.113 6.172 5.952 6.162 110,622 +0.08(+1.28%)
Dec 05, 2022 6.308 6.372 6.064 6.084 128,537 -0.17(-2.65%)
Dec 02, 2022 6.376 6.415 6.250 6.250 238,712 -0.23(-3.61%)
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.