Skip to main content

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

6.850 +0.030 (+0.44%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.890 5.920 5.680 5.700 182,865 -0.17(-2.90%)
Oct 30, 2023 6.000 6.070 5.840 5.870 382,746 -0.15(-2.49%)
Oct 27, 2023 6.000 6.040 5.960 6.020 137,773 -0.01(-0.17%)
Oct 26, 2023 6.000 6.160 6.000 6.030 207,413 -0.02(-0.33%)
Oct 25, 2023 5.940 6.200 5.890 6.050 296,977 +0.14(+2.37%)
Oct 24, 2023 5.850 6.050 5.820 5.910 640,948 +0.07(+1.20%)
Oct 23, 2023 6.180 6.210 5.830 5.840 933,085 -0.58(-9.03%)
Oct 20, 2023 6.470 6.480 6.360 6.420 300,124 -0.05(-0.77%)
Oct 19, 2023 6.610 6.720 6.370 6.470 234,583 -0.12(-1.82%)
Oct 18, 2023 6.860 6.867 6.536 6.590 572,138 -0.21(-3.09%)
Oct 17, 2023 6.670 6.820 6.603 6.800 693,512 +0.18(+2.72%)
Oct 16, 2023 6.550 6.640 6.530 6.620 127,464 +0.07(+1.07%)
Oct 13, 2023 6.560 6.690 6.520 6.550 90,250 +0.00(+0.00%)
Oct 12, 2023 6.480 6.620 6.330 6.550 538,464 +0.12(+1.87%)
Oct 11, 2023 6.220 6.440 6.209 6.430 179,066 +0.24(+3.88%)
Oct 10, 2023 6.160 6.240 6.086 6.190 268,205 +0.05(+0.81%)
Oct 09, 2023 6.150 6.240 6.090 6.140 139,235 +0.01(+0.16%)
Oct 06, 2023 5.960 6.170 5.960 6.130 86,132 +0.09(+1.49%)
Oct 05, 2023 6.070 6.118 5.960 6.040 145,226 -0.02(-0.33%)
Oct 04, 2023 5.880 6.090 5.820 6.060 271,678 +0.15(+2.54%)
Oct 03, 2023 5.920 6.019 5.885 5.910 355,330 -0.09(-1.50%)
Oct 02, 2023 6.020 6.040 5.910 6.000 197,441 -0.03(-0.50%)
Sep 29, 2023 6.250 6.310 5.975 6.030 351,183 -0.19(-3.05%)
Sep 28, 2023 6.100 6.230 6.080 6.220 290,881 +0.14(+2.30%)
Sep 27, 2023 5.910 6.130 5.893 6.080 391,527 +0.19(+3.23%)
Sep 26, 2023 5.800 5.951 5.800 5.890 283,586 +0.02(+0.34%)
Sep 25, 2023 5.930 5.941 5.870 5.870 169,831 -0.07(-1.18%)
Sep 22, 2023 5.990 6.030 5.890 5.940 265,893 -0.01(-0.17%)
Sep 21, 2023 6.030 6.122 5.930 5.950 505,531 -0.14(-2.30%)
Sep 20, 2023 6.230 6.230 6.050 6.090 135,494 -0.07(-1.14%)
Sep 19, 2023 6.290 6.310 6.070 6.160 120,023 -0.09(-1.44%)
Sep 18, 2023 5.920 6.265 5.920 6.250 345,577 +0.29(+4.87%)
Sep 15, 2023 6.070 6.080 5.935 5.960 169,309 -0.10(-1.65%)
Sep 14, 2023 6.150 6.150 5.980 6.060 206,589 -0.01(-0.16%)
Sep 13, 2023 6.170 6.170 5.910 6.070 287,398 -0.02(-0.33%)
Sep 12, 2023 5.900 6.090 5.860 6.090 159,833 +0.18(+3.05%)
Sep 11, 2023 5.920 5.980 5.780 5.910 174,322 +0.01(+0.17%)
Sep 08, 2023 5.970 6.025 5.880 5.900 229,179 -0.06(-1.01%)
Sep 07, 2023 6.020 6.090 5.920 5.960 265,539 -0.04(-0.67%)
Sep 06, 2023 6.270 6.289 5.990 6.000 486,985 -0.27(-4.31%)
Sep 05, 2023 6.420 6.420 6.219 6.270 295,486 -0.19(-2.94%)
Sep 01, 2023 6.660 6.685 6.460 6.460 193,951 -0.21(-3.15%)
Aug 31, 2023 6.670 6.780 6.455 6.670 486,762 -0.01(-0.15%)
Aug 30, 2023 6.750 7.050 6.570 6.680 1,251,519 +0.02(+0.30%)
Aug 29, 2023 6.590 6.699 6.560 6.660 333,078 +0.08(+1.22%)
Aug 28, 2023 6.500 6.650 6.480 6.580 186,279 +0.08(+1.23%)
Aug 25, 2023 6.430 6.528 6.320 6.500 124,726 +0.03(+0.46%)
Aug 24, 2023 6.510 6.550 6.420 6.470 113,785 -0.05(-0.77%)
Aug 23, 2023 6.500 6.640 6.380 6.520 353,273 +0.05(+0.77%)
Aug 22, 2023 6.380 6.490 6.310 6.470 188,256 +0.12(+1.89%)
Aug 21, 2023 6.430 6.500 6.270 6.350 134,094 -0.10(-1.55%)
Aug 18, 2023 6.270 6.480 6.270 6.450 209,649 +0.19(+3.04%)
Aug 17, 2023 6.270 6.450 6.230 6.260 276,615 +0.05(+0.81%)
Aug 16, 2023 6.110 6.339 6.010 6.210 428,681 +0.09(+1.47%)
Aug 15, 2023 6.150 6.305 6.110 6.120 344,650 -0.14(-2.24%)
Aug 14, 2023 6.500 6.620 5.910 6.260 588,090 -0.31(-4.72%)
Aug 11, 2023 6.430 6.640 6.370 6.570 228,828 +0.21(+3.30%)
Aug 10, 2023 6.600 6.640 6.340 6.360 297,626 -0.13(-2.00%)
Aug 09, 2023 6.740 6.740 6.460 6.490 259,874 -0.16(-2.41%)
Aug 08, 2023 6.400 6.660 6.330 6.650 338,938 +0.18(+2.78%)
Aug 07, 2023 6.510 6.570 6.390 6.470 209,522 -0.05(-0.77%)
Aug 04, 2023 6.510 6.600 6.470 6.520 97,062 +0.04(+0.62%)
Aug 03, 2023 6.310 6.530 6.260 6.480 279,028 +0.15(+2.37%)
Aug 02, 2023 6.540 6.610 6.315 6.330 218,292 -0.23(-3.51%)
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.