Skip to main content

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

8.730 +0.370 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 5.632 5.651 5.457 5.579 72,644 +0.01(+0.16%)
May 05, 2023 5.369 5.667 5.272 5.571 111,366 +0.30(+5.66%)
May 04, 2023 5.325 5.404 5.264 5.272 125,900 -0.04(-0.83%)
May 03, 2023 5.281 5.439 5.150 5.316 252,783 +0.05(+1.00%)
May 02, 2023 5.325 5.343 5.185 5.264 170,263 -0.09(-1.64%)
May 01, 2023 5.395 5.487 5.343 5.351 85,028 -0.02(-0.33%)
Apr 28, 2023 5.457 5.505 5.316 5.369 354,152 -0.11(-2.08%)
Apr 27, 2023 5.448 5.615 5.448 5.483 125,319 +0.04(+0.64%)
Apr 26, 2023 5.509 5.615 5.395 5.448 451,956 -0.06(-1.11%)
Apr 25, 2023 5.579 5.597 5.307 5.509 327,305 -0.12(-2.18%)
Apr 24, 2023 5.808 5.808 5.632 5.632 131,129 -0.11(-1.98%)
Apr 21, 2023 5.834 5.860 5.720 5.746 116,099 -0.11(-1.80%)
Apr 20, 2023 5.720 5.869 5.579 5.851 126,000 +0.13(+2.30%)
Apr 19, 2023 5.983 5.983 5.711 5.720 233,472 -0.33(-5.51%)
Apr 18, 2023 6.088 6.237 5.992 6.053 154,456 -0.04(-0.72%)
Apr 17, 2023 6.290 6.316 6.066 6.097 166,067 -0.12(-1.97%)
Apr 14, 2023 6.150 6.272 6.115 6.220 241,494 -0.01(-0.14%)
Apr 13, 2023 6.202 6.299 6.141 6.229 114,849 +0.03(+0.42%)
Apr 12, 2023 6.088 6.290 6.079 6.202 189,540 +0.16(+2.61%)
Apr 11, 2023 5.930 6.123 5.930 6.044 84,375 +0.13(+2.23%)
Apr 10, 2023 5.772 6.018 5.772 5.913 147,930 +0.05(+0.90%)
Apr 06, 2023 5.913 5.913 5.847 5.860 34,882 -0.06(-1.04%)
Apr 05, 2023 6.079 6.079 5.772 5.922 270,762 -0.07(-1.17%)
Apr 04, 2023 6.246 6.246 5.939 5.992 170,536 -0.24(-3.80%)
Apr 03, 2023 6.158 6.229 6.071 6.229 114,383 +0.13(+2.16%)
Mar 31, 2023 6.404 6.448 6.079 6.097 189,748 -0.26(-4.14%)
Mar 30, 2023 6.316 6.518 6.299 6.360 103,768 +0.05(+0.83%)
Mar 29, 2023 6.404 6.404 6.264 6.308 85,827 -0.08(-1.24%)
Mar 28, 2023 6.281 6.491 6.246 6.387 232,477 +0.09(+1.39%)
Mar 27, 2023 6.237 6.312 6.150 6.299 234,290 +0.11(+1.70%)
Mar 24, 2023 5.913 6.194 5.913 6.194 157,767 +0.24(+3.98%)
Mar 23, 2023 5.869 6.009 5.853 5.957 319,055 +0.10(+1.65%)
Mar 22, 2023 5.904 5.992 5.765 5.860 187,848 +0.02(+0.30%)
Mar 21, 2023 5.746 5.865 5.694 5.843 204,021 +0.13(+2.30%)
Mar 20, 2023 5.737 5.799 5.641 5.711 184,247 -0.04(-0.61%)
Mar 17, 2023 5.650 5.764 5.492 5.746 230,170 +0.07(+1.24%)
Mar 16, 2023 5.483 5.685 5.465 5.676 229,697 +0.19(+3.52%)
Mar 15, 2023 5.553 5.623 5.307 5.483 303,197 -0.18(-3.25%)
Mar 14, 2023 5.790 6.001 5.650 5.667 693,800 -0.08(-1.37%)
Mar 13, 2023 5.553 5.808 5.509 5.746 659,764 +0.15(+2.66%)
Mar 10, 2023 5.957 5.965 5.597 5.597 425,658 -0.37(-6.18%)
Mar 09, 2023 6.009 6.062 5.825 5.965 422,591 -0.02(-0.29%)
Mar 08, 2023 5.790 5.992 5.764 5.983 433,397 +0.21(+3.65%)
Mar 07, 2023 5.939 5.983 5.746 5.772 114,246 -0.17(-2.81%)
Mar 06, 2023 5.878 6.062 5.772 5.939 193,751 +0.05(+0.89%)
Mar 03, 2023 6.053 6.106 5.878 5.886 127,215 -0.16(-2.61%)
Mar 02, 2023 6.277 6.277 5.913 6.044 496,874 -0.01(-0.14%)
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.