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 (%)
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%)
Sep 01, 2022 5.750 5.842 5.650 5.814 139,456 +0.04(+0.63%)
Aug 31, 2022 5.897 5.970 5.769 5.778 190,849 -0.16(-2.77%)
Aug 30, 2022 6.208 6.217 5.933 5.942 138,065 -0.24(-3.85%)
Aug 29, 2022 6.217 6.326 6.125 6.180 133,603 +0.03(+0.45%)
Aug 26, 2022 6.180 6.299 6.052 6.153 105,168 -0.07(-1.17%)
Aug 25, 2022 6.134 6.244 6.052 6.226 100,433 +0.10(+1.64%)
Aug 24, 2022 6.016 6.125 5.796 6.125 112,317 +0.10(+1.67%)
Aug 23, 2022 5.924 6.162 5.866 6.025 335,928 +0.04(+0.61%)
Aug 22, 2022 5.988 6.112 5.915 5.988 162,455 -0.10(-1.65%)
Aug 19, 2022 6.134 6.154 5.933 6.089 291,047 -0.11(-1.77%)
Aug 18, 2022 6.089 6.198 5.942 6.198 367,944 +0.14(+2.26%)
Aug 17, 2022 5.705 6.061 5.648 6.061 313,210 +0.33(+5.74%)
Aug 16, 2022 5.942 5.952 5.650 5.732 217,005 -0.19(-3.24%)
Aug 15, 2022 5.851 5.970 5.760 5.924 132,380 +0.07(+1.25%)
Aug 12, 2022 5.851 5.851 5.440 5.851 117,366 +0.24(+4.23%)
Aug 11, 2022 5.723 5.778 5.549 5.613 270,826 -0.03(-0.49%)
Aug 10, 2022 5.613 5.696 5.583 5.641 162,271 +0.11(+1.98%)
Aug 09, 2022 5.750 5.750 5.458 5.531 83,225 -0.16(-2.89%)
Aug 08, 2022 5.577 5.732 5.577 5.696 109,022 +0.18(+3.32%)
Aug 05, 2022 5.193 5.568 5.193 5.513 154,646 +0.20(+3.79%)
Aug 04, 2022 5.366 5.476 5.257 5.312 163,361 -0.08(-1.53%)
Aug 03, 2022 5.330 5.467 5.266 5.394 118,409 +0.05(+0.85%)
Aug 02, 2022 5.412 5.458 5.238 5.348 92,076 -0.05(-1.02%)
Aug 01, 2022 5.284 5.494 5.261 5.403 163,547 +0.01(+0.17%)
Jul 29, 2022 5.120 5.449 5.101 5.394 279,474 +0.33(+6.50%)
Jul 28, 2022 4.745 5.147 4.734 5.065 465,671 +0.37(+7.78%)
Jul 27, 2022 4.471 4.708 4.443 4.699 129,808 +0.24(+5.33%)
Jul 26, 2022 4.434 4.498 4.397 4.461 250,763 -0.03(-0.61%)
Jul 25, 2022 4.416 4.498 4.343 4.489 295,834 +0.11(+2.51%)
Jul 22, 2022 4.397 4.461 4.333 4.379 425,997 +0.04(+0.84%)
Jul 21, 2022 4.388 4.388 4.269 4.343 85,494 -0.03(-0.63%)
Jul 20, 2022 4.388 4.535 4.242 4.370 248,888 +0.01(+0.21%)
Jul 19, 2022 4.434 4.471 4.333 4.361 115,313 -0.01(-0.21%)
Jul 18, 2022 4.525 4.535 4.347 4.370 143,776 -0.05(-1.04%)
Jul 15, 2022 4.352 4.452 4.151 4.416 321,066 +0.06(+1.47%)
Jul 14, 2022 4.260 4.361 4.132 4.352 201,003 +0.03(+0.63%)
Jul 13, 2022 4.279 4.370 4.196 4.324 131,665 +0.02(+0.42%)
Jul 12, 2022 4.288 4.407 4.187 4.306 105,447 -0.03(-0.63%)
Jul 11, 2022 4.297 4.361 4.087 4.333 234,101 +0.04(+0.85%)
Jul 08, 2022 4.068 4.343 4.066 4.297 176,506 +0.25(+6.11%)
Jul 07, 2022 4.215 4.374 3.994 4.049 299,612 -0.12(-2.85%)
Jul 06, 2022 4.018 4.200 3.939 4.168 190,527 +0.18(+4.56%)
Jul 05, 2022 4.010 4.010 3.812 3.986 608,639 -0.12(-2.89%)
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.