Skip to main content

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

6.680 -0.140 (-2.05%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.890 6.920 6.710 6.820 554,524 -0.09(-1.30%)
Mar 26, 2024 7.160 7.210 6.910 6.910 358,738 -0.22(-3.09%)
Mar 25, 2024 7.190 7.340 7.050 7.130 627,313 +0.00(+0.00%)
Mar 22, 2024 7.320 7.370 7.030 7.130 561,562 -0.16(-2.19%)
Mar 21, 2024 7.200 7.312 7.080 7.290 548,731 +0.09(+1.25%)
Mar 20, 2024 7.020 7.230 7.020 7.200 333,293 +0.19(+2.71%)
Mar 19, 2024 7.240 7.290 7.000 7.010 769,005 -0.10(-1.41%)
Mar 18, 2024 7.010 7.144 6.852 7.110 324,248 +0.17(+2.45%)
Mar 15, 2024 6.750 7.000 6.750 6.940 257,456 +0.12(+1.76%)
Mar 14, 2024 6.870 6.930 6.730 6.820 216,715 -0.09(-1.30%)
Mar 13, 2024 6.730 7.050 6.730 6.910 329,522 +0.23(+3.44%)
Mar 12, 2024 6.620 6.790 6.580 6.680 212,953 +0.04(+0.60%)
Mar 11, 2024 6.690 6.690 6.560 6.640 206,672 -0.03(-0.45%)
Mar 08, 2024 6.520 6.800 6.520 6.670 464,457 +0.13(+1.99%)
Mar 07, 2024 6.660 6.850 6.520 6.540 897,483 -0.24(-3.54%)
Mar 06, 2024 6.690 6.870 6.690 6.780 680,525 +0.12(+1.80%)
Mar 05, 2024 6.950 7.050 6.660 6.660 547,141 -0.32(-4.58%)
Mar 04, 2024 6.940 7.252 6.940 6.980 841,871 +0.17(+2.50%)
Mar 01, 2024 6.610 6.880 6.525 6.810 296,633 +0.24(+3.65%)
Feb 29, 2024 6.500 6.700 6.420 6.570 654,210 +0.17(+2.66%)
Feb 28, 2024 6.410 6.550 6.330 6.400 400,393 -0.09(-1.39%)
Feb 27, 2024 6.630 6.790 6.340 6.490 685,788 -0.13(-1.96%)
Feb 26, 2024 6.720 6.800 6.500 6.620 645,272 -0.08(-1.19%)
Feb 23, 2024 6.840 6.932 6.680 6.700 258,283 -0.17(-2.47%)
Feb 22, 2024 6.500 7.192 6.500 6.870 989,742 +0.39(+6.02%)
Feb 21, 2024 6.400 6.530 6.280 6.480 553,181 +0.08(+1.25%)
Feb 20, 2024 6.360 6.530 6.330 6.400 244,898 +0.04(+0.63%)
Feb 16, 2024 6.360 6.460 6.360 6.360 202,590 -0.06(-0.93%)
Feb 15, 2024 6.390 6.470 6.365 6.420 268,448 +0.03(+0.47%)
Feb 14, 2024 6.280 6.420 6.280 6.390 294,191 +0.17(+2.73%)
Feb 13, 2024 6.200 6.270 6.130 6.220 288,814 -0.01(-0.16%)
Feb 12, 2024 6.210 6.300 6.210 6.230 153,398 +0.01(+0.16%)
Feb 09, 2024 6.250 6.342 6.210 6.220 289,025 +0.00(+0.00%)
Feb 08, 2024 6.400 6.520 6.200 6.220 343,564 -0.21(-3.27%)
Feb 07, 2024 6.700 6.780 6.330 6.430 521,014 -0.28(-4.17%)
Feb 06, 2024 6.790 6.840 6.640 6.710 329,879 -0.07(-1.03%)
Feb 05, 2024 7.080 7.110 6.700 6.780 369,472 -0.34(-4.78%)
Feb 02, 2024 7.140 7.210 7.080 7.120 213,176 -0.07(-0.97%)
Feb 01, 2024 7.100 7.220 7.050 7.190 199,265 +0.10(+1.41%)
Jan 31, 2024 7.200 7.278 7.060 7.090 191,236 -0.10(-1.39%)
Jan 30, 2024 7.030 7.210 7.030 7.190 214,370 +0.07(+0.98%)
Jan 29, 2024 7.200 7.276 7.040 7.120 241,661 -0.06(-0.84%)
Jan 26, 2024 7.350 7.405 7.165 7.180 245,053 -0.10(-1.37%)
Jan 25, 2024 7.180 7.380 7.180 7.280 341,413 +0.17(+2.39%)
Jan 24, 2024 7.400 7.400 7.100 7.110 403,958 -0.14(-1.93%)
Jan 23, 2024 7.370 7.420 7.119 7.250 327,914 -0.07(-0.96%)
Jan 22, 2024 6.870 7.330 6.869 7.320 607,180 +0.43(+6.24%)
Jan 19, 2024 6.710 6.890 6.590 6.890 387,747 +0.17(+2.53%)
Jan 18, 2024 6.560 6.750 6.490 6.720 288,582 +0.13(+1.97%)
Jan 17, 2024 6.440 6.609 6.395 6.590 372,936 +0.08(+1.23%)
Jan 16, 2024 6.600 6.618 6.400 6.510 631,433 -0.14(-2.11%)
Jan 12, 2024 6.610 6.670 6.592 6.650 149,957 +0.05(+0.76%)
Jan 11, 2024 6.610 6.661 6.560 6.600 183,218 -0.01(-0.15%)
Jan 10, 2024 6.600 6.635 6.480 6.610 167,708 +0.01(+0.15%)
Jan 09, 2024 6.680 6.680 6.550 6.600 207,641 -0.11(-1.64%)
Jan 08, 2024 6.690 6.750 6.612 6.710 223,226 +0.02(+0.30%)
Jan 05, 2024 6.670 6.747 6.540 6.690 231,561 +0.04(+0.60%)
Jan 04, 2024 6.850 6.850 6.600 6.650 296,543 -0.22(-3.20%)
Jan 03, 2024 7.040 7.040 6.840 6.870 206,675 -0.13(-1.86%)
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.