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 )

8.975 +0.245 (+2.81%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 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 (%)
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.