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 )

7.680 +0.180 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 4.302 4.518 4.228 4.510 2,641,377 +0.16(+3.75%)
Nov 29, 2021 4.525 4.555 4.340 4.347 340,691 -0.10(-2.17%)
Nov 26, 2021 4.377 4.488 4.310 4.443 513,186 -0.02(-0.50%)
Nov 24, 2021 4.510 4.599 4.451 4.466 343,310 -0.07(-1.63%)
Nov 23, 2021 4.466 4.592 4.458 4.540 613,937 +0.08(+1.83%)
Nov 22, 2021 4.725 4.748 4.443 4.458 778,173 -0.29(-6.09%)
Nov 19, 2021 5.000 5.089 4.740 4.748 671,178 -0.31(-6.16%)
Nov 18, 2021 4.940 5.096 5.052 5.059 667,936 +0.12(+2.40%)
Nov 17, 2021 4.844 4.978 4.837 4.940 653,656 +0.04(+0.76%)
Nov 16, 2021 4.992 5.029 4.822 4.903 490,671 -0.13(-2.51%)
Nov 15, 2021 5.059 5.096 4.777 5.029 919,405 -0.01(-0.15%)
Nov 12, 2021 5.415 5.519 4.985 5.037 1,587,688 -0.36(-6.73%)
Nov 11, 2021 5.423 5.512 5.337 5.400 747,018 +0.02(+0.41%)
Nov 10, 2021 5.348 5.378 1,158,373 +0.04(+0.69%)
Nov 09, 2021 5.267 5.378 5.267 5.341 1,154,544 +0.07(+1.41%)
Nov 08, 2021 5.400 5.441 5.259 5.267 1,437,497 +0.01(+0.28%)
Nov 05, 2021 5.111 5.267 5.052 5.252 2,109,692 +0.17(+3.36%)
Nov 04, 2021 5.215 5.215 5.029 5.081 212,533 -0.14(-2.70%)
Nov 03, 2021 5.163 5.252 5.118 5.222 200,066 +0.11(+2.18%)
Nov 02, 2021 5.029 5.133 4.992 5.111 204,866 +0.07(+1.32%)
Nov 01, 2021 5.015 5.089 4.978 5.044 2,527,899 +0.01(+0.30%)
Oct 29, 2021 5.044 5.067 4.948 5.029 397,354 -0.03(-0.59%)
Oct 28, 2021 5.015 5.118 4.970 5.059 145,812 +0.04(+0.74%)
Oct 27, 2021 5.163 5.222 5.015 5.022 565,000 -0.18(-3.42%)
Oct 26, 2021 5.267 5.185 5.200 160,758 -0.03(-0.57%)
Oct 25, 2021 5.118 5.259 5.118 5.230 335,222 +0.13(+2.47%)
Oct 22, 2021 5.156 5.207 5.044 5.104 873,760 -0.03(-0.58%)
Oct 21, 2021 5.341 5.363 5.118 5.133 334,198 -0.21(-3.89%)
Oct 20, 2021 5.334 5.356 5.252 5.341 467,665 +0.04(+0.84%)
Oct 19, 2021 5.356 5.356 5.211 5.297 232,844 -0.01(-0.28%)
Oct 18, 2021 5.356 5.445 5.289 5.311 263,767 -0.03(-0.56%)
Oct 15, 2021 5.319 5.363 5.267 5.341 209,843 +0.08(+1.55%)
Oct 14, 2021 5.222 5.289 5.178 5.259 312,022 +0.10(+2.01%)
Oct 13, 2021 5.193 5.193 5.096 5.156 186,801 +0.08(+1.61%)
Oct 12, 2021 5.081 5.104 5.044 5.074 93,564 +0.01(+0.29%)
Oct 11, 2021 5.044 5.185 5.037 5.059 130,249 +0.01(+0.29%)
Oct 08, 2021 5.052 5.104 5.022 5.044 131,966 -0.01(-0.15%)
Oct 07, 2021 5.059 5.141 5.052 5.052 107,043 -0.01(-0.15%)
Oct 06, 2021 5.037 5.081 4.940 5.059 178,662 -0.03(-0.58%)
Oct 05, 2021 5.185 5.185 5.067 5.089 209,126 -0.07(-1.44%)
Oct 04, 2021 5.267 5.267 5.126 5.163 117,422 -0.08(-1.56%)
Oct 01, 2021 5.289 5.289 5.207 5.245 188,513 -0.04(-0.84%)
Sep 30, 2021 5.252 5.311 5.189 5.289 275,883 +0.08(+1.57%)
Sep 29, 2021 5.185 5.274 5.118 5.207 208,177 +0.04(+0.72%)
Sep 28, 2021 5.170 5.222 5.081 5.170 520,390 -0.06(-1.13%)
Sep 27, 2021 5.111 5.239 5.104 5.230 144,037 +0.11(+2.17%)
Sep 24, 2021 5.207 5.222 5.096 5.118 277,087 -0.11(-2.13%)
Sep 23, 2021 5.274 5.304 5.207 5.230 146,544 -0.03(-0.56%)
Sep 22, 2021 5.378 5.467 5.245 5.259 117,720 -0.08(-1.53%)
Sep 21, 2021 5.274 5.394 5.185 5.341 907,815 +0.08(+1.55%)
Sep 20, 2021 5.304 5.304 5.178 5.259 357,280 -0.13(-2.48%)
Sep 17, 2021 5.556 5.556 5.367 5.393 228,088 +0.02(+0.41%)
Sep 16, 2021 5.304 5.408 5.222 5.371 245,392 +0.04(+0.84%)
Sep 15, 2021 5.297 5.371 5.237 5.326 187,823 -0.01(-0.28%)
Sep 14, 2021 5.378 5.397 5.245 5.341 252,154 -0.05(-0.96%)
Sep 13, 2021 5.779 5.934 5.386 5.393 603,473 +0.07(+1.39%)
Sep 10, 2021 5.371 5.400 5.222 5.319 345,694 +0.01(+0.14%)
Sep 09, 2021 5.512 5.586 5.259 5.311 184,085 -0.21(-3.76%)
Sep 08, 2021 5.682 5.771 5.489 5.519 381,385 -0.19(-3.38%)
Sep 07, 2021 5.660 5.771 5.634 5.712 284,210 +0.10(+1.72%)
Sep 03, 2021 5.705 5.719 5.601 5.615 139,285 -0.07(-1.17%)
Sep 02, 2021 5.779 5.786 5.649 5.682 182,715 -0.04(-0.65%)
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.