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 (%)
Jan 31, 2022 4.451 4.614 4.577 118,726 +0.11(+2.49%)
Jan 28, 2022 4.302 4.466 4.221 4.466 244,158 +0.33(+8.08%)
Jan 27, 2022 4.191 4.221 4.104 4.132 142,473 -0.04(-0.89%)
Jan 26, 2022 4.251 4.340 4.169 4.169 228,116 -0.06(-1.40%)
Jan 25, 2022 4.206 4.325 4.081 4.228 202,162 -0.04(-0.87%)
Jan 24, 2022 4.236 4.265 4.007 4.265 186,966 +0.01(+0.17%)
Jan 21, 2022 4.362 4.451 4.228 4.258 346,105 -0.12(-2.71%)
Jan 20, 2022 4.510 4.555 4.347 4.377 447,883 -0.10(-2.32%)
Jan 19, 2022 4.525 4.599 4.429 4.481 341,159 -0.07(-1.63%)
Jan 18, 2022 4.644 4.673 4.555 4.555 139,091 -0.10(-2.23%)
Jan 14, 2022 4.659 0 -0.04(-0.79%)
Jan 13, 2022 4.703 4.785 4.673 4.696 139,316 -0.04(-0.94%)
Jan 12, 2022 4.673 4.755 4.637 4.740 87,736 +0.07(+1.43%)
Jan 11, 2022 4.681 4.748 4.625 4.673 237,954 +0.00(+0.00%)
Jan 10, 2022 4.792 4.792 4.644 4.673 184,956 -0.12(-2.48%)
Jan 07, 2022 4.696 4.807 4.696 4.792 88,357 +0.05(+1.10%)
Jan 06, 2022 4.777 4.803 4.636 4.740 79,748 -0.04(-0.78%)
Jan 05, 2022 4.837 4.894 4.770 4.777 93,468 -0.02(-0.46%)
Jan 04, 2022 4.940 4.978 4.792 4.800 219,543 -0.13(-2.56%)
Jan 03, 2022 4.948 5.007 4.866 4.926 188,095 -0.02(-0.45%)
Dec 31, 2021 4.911 4.982 4.911 4.948 115,992 +0.03(+0.60%)
Dec 30, 2021 4.866 5.029 4.866 4.918 211,243 +0.05(+1.07%)
Dec 29, 2021 4.903 4.903 4.822 4.866 146,218 -0.04(-0.76%)
Dec 28, 2021 4.837 4.985 4.837 4.903 176,029 +0.01(+0.30%)
Dec 27, 2021 4.748 4.896 4.718 4.889 520,010 +0.12(+2.49%)
Dec 23, 2021 4.599 4.822 4.599 4.770 171,479 +0.15(+3.21%)
Dec 22, 2021 4.547 4.636 4.540 4.621 90,422 +0.07(+1.47%)
Dec 21, 2021 4.406 4.570 4.406 4.555 104,006 +0.13(+2.85%)
Dec 20, 2021 4.421 4.443 4.392 4.429 194,414 -0.05(-1.16%)
Dec 17, 2021 4.466 4.577 4.414 4.481 133,285 +0.01(+0.17%)
Dec 16, 2021 4.443 4.532 4.436 4.473 92,083 +0.04(+1.01%)
Dec 15, 2021 4.429 4.532 4.302 4.429 152,703 -0.01(-0.33%)
Dec 14, 2021 4.503 4.588 4.414 4.443 110,854 -0.07(-1.48%)
Dec 13, 2021 4.525 4.568 4.429 4.510 221,449 -0.04(-0.82%)
Dec 10, 2021 4.547 4.599 4.525 4.547 108,300 -0.02(-0.49%)
Dec 09, 2021 4.503 4.599 4.503 4.570 560,966 +0.02(+0.49%)
Dec 08, 2021 4.659 4.707 4.547 4.547 237,826 -0.16(-3.31%)
Dec 07, 2021 4.710 4.755 4.659 4.703 359,621 +0.08(+1.77%)
Dec 06, 2021 4.570 4.636 4.458 4.621 278,015 +0.10(+2.13%)
Dec 03, 2021 4.607 4.703 4.503 4.525 397,312 -0.08(-1.77%)
Dec 02, 2021 4.577 4.673 4.540 4.607 321,568 +0.07(+1.64%)
Dec 01, 2021 4.599 4.629 4.466 4.532 653,916 +0.02(+0.49%)
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%)
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.