Skip to main content

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

6.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 6.920 6.980 6.725 6.750 428,303 -0.12(-1.75%)
Apr 16, 2024 6.930 6.960 6.790 6.870 372,081 -0.10(-1.43%)
Apr 15, 2024 7.380 7.380 6.930 6.970 394,074 -0.29(-3.99%)
Apr 12, 2024 7.390 7.500 7.240 7.260 458,138 -0.13(-1.76%)
Apr 11, 2024 7.250 7.400 7.125 7.390 492,590 +0.15(+2.07%)
Apr 10, 2024 7.520 7.545 7.190 7.240 376,493 -0.28(-3.72%)
Apr 09, 2024 7.750 7.870 7.350 7.520 1,112,291 -0.08(-1.05%)
Apr 08, 2024 6.920 7.690 6.920 7.600 1,637,190 +0.78(+11.44%)
Apr 05, 2024 6.550 6.850 6.450 6.820 555,239 +0.30(+4.60%)
Apr 04, 2024 6.510 6.640 6.420 6.520 687,255 -0.19(-2.83%)
Apr 03, 2024 6.470 6.740 6.430 6.710 307,064 +0.24(+3.71%)
Apr 02, 2024 6.500 6.590 6.430 6.470 197,519 -0.08(-1.22%)
Apr 01, 2024 6.650 6.695 6.530 6.550 224,984 -0.13(-1.95%)
Mar 28, 2024 6.880 6.930 6.680 6.680 278,296 -0.14(-2.05%)
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%)
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.