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 )

10.48 +0.07 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 10.43 10.69 10.31 10.48 1,224,646 +0.07(+0.67%)
Nov 21, 2024 11.02 11.23 10.28 10.41 1,434,492 -0.62(-5.62%)
Nov 20, 2024 11.05 11.39 10.93 11.03 1,404,799 +0.08(+0.73%)
Nov 19, 2024 10.93 11.07 10.82 10.95 1,296,144 -0.04(-0.36%)
Nov 18, 2024 10.44 11.06 10.44 10.99 1,019,085 +0.64(+6.18%)
Nov 15, 2024 10.44 10.57 10.25 10.35 1,388,898 -0.07(-0.67%)
Nov 14, 2024 10.53 10.62 10.30 10.42 1,563,976 +0.01(+0.10%)
Nov 13, 2024 10.34 10.65 10.29 10.41 1,438,631 +0.22(+2.16%)
Nov 12, 2024 10.22 10.33 10.12 10.19 815,827 -0.07(-0.68%)
Nov 11, 2024 10.40 10.51 10.06 10.26 565,024 -0.08(-0.77%)
Nov 08, 2024 10.39 10.48 10.12 10.34 784,258 +0.04(+0.39%)
Nov 07, 2024 9.960 10.67 9.950 10.30 900,709 +0.42(+4.25%)
Nov 06, 2024 9.620 9.920 9.540 9.880 1,183,885 +0.31(+3.24%)
Nov 05, 2024 9.380 9.650 9.280 9.570 551,336 +0.18(+1.92%)
Nov 04, 2024 9.130 9.480 9.100 9.390 442,782 +0.31(+3.41%)
Nov 01, 2024 9.190 9.400 9.080 9.080 371,716 -0.08(-0.87%)
Oct 31, 2024 9.230 9.257 8.985 9.160 390,055 +0.10(+1.10%)
Oct 30, 2024 9.080 9.230 8.900 9.060 294,239 -0.01(-0.11%)
Oct 29, 2024 9.150 9.300 9.020 9.070 281,000 -0.07(-0.77%)
Oct 28, 2024 9.220 9.470 9.100 9.140 456,047 -0.07(-0.76%)
Oct 25, 2024 8.670 9.288 8.650 9.210 725,811 +0.58(+6.72%)
Oct 24, 2024 8.540 8.630 8.470 8.630 615,280 +0.30(+3.60%)
Oct 23, 2024 8.090 8.330 7.975 8.330 346,439 +0.23(+2.84%)
Oct 22, 2024 8.060 8.100 7.990 8.100 279,911 +0.01(+0.12%)
Oct 21, 2024 8.070 8.155 8.010 8.090 258,937 +0.04(+0.50%)
Oct 18, 2024 8.160 8.160 7.980 8.050 332,230 -0.10(-1.23%)
Oct 17, 2024 8.260 8.340 8.050 8.150 247,434 +0.00(+0.00%)
Oct 16, 2024 8.450 8.520 8.090 8.150 286,417 -0.18(-2.16%)
Oct 15, 2024 8.440 8.440 8.270 8.330 279,253 -0.13(-1.54%)
Oct 14, 2024 8.490 8.630 8.395 8.460 446,031 -0.02(-0.24%)
Oct 11, 2024 8.520 8.650 8.455 8.480 157,912 -0.15(-1.74%)
Oct 10, 2024 8.460 8.685 8.370 8.630 394,730 +0.13(+1.53%)
Oct 09, 2024 8.320 8.560 8.150 8.500 537,976 +0.12(+1.43%)
Oct 08, 2024 8.340 8.500 8.220 8.380 557,692 +0.03(+0.36%)
Oct 07, 2024 8.190 8.375 8.113 8.350 573,179 +0.18(+2.20%)
Oct 04, 2024 8.350 8.368 8.100 8.170 481,338 -0.08(-0.97%)
Oct 03, 2024 8.090 8.305 8.010 8.250 379,802 +0.16(+1.98%)
Oct 02, 2024 8.250 8.250 8.040 8.090 331,549 +0.05(+0.62%)
Oct 01, 2024 8.120 8.180 7.945 8.040 435,618 -0.02(-0.25%)
Sep 30, 2024 8.260 8.266 8.040 8.060 206,617 -0.23(-2.77%)
Sep 27, 2024 8.680 8.680 8.195 8.290 528,337 -0.39(-4.49%)
Sep 26, 2024 8.670 8.900 8.590 8.680 497,111 +0.08(+0.93%)
Sep 25, 2024 8.790 8.790 8.510 8.600 476,126 +0.04(+0.47%)
Sep 24, 2024 8.750 8.760 8.480 8.560 483,594 +0.03(+0.35%)
Sep 23, 2024 8.890 8.890 8.400 8.530 723,379 -0.32(-3.62%)
Sep 20, 2024 8.900 8.975 8.710 8.850 902,263 -0.10(-1.12%)
Sep 19, 2024 8.900 9.000 8.730 8.950 1,064,804 +0.22(+2.52%)
Sep 18, 2024 8.420 8.835 8.080 8.730 1,367,520 +0.37(+4.43%)
Sep 17, 2024 8.230 8.420 8.130 8.360 648,453 +0.18(+2.20%)
Sep 16, 2024 7.840 8.310 7.840 8.180 923,194 +0.21(+2.63%)
Sep 13, 2024 7.940 8.000 7.830 7.970 395,737 +0.11(+1.40%)
Sep 12, 2024 7.460 7.875 7.350 7.860 488,922 +0.43(+5.79%)
Sep 11, 2024 7.270 7.570 7.200 7.430 524,736 +0.19(+2.62%)
Sep 10, 2024 7.300 7.300 6.980 7.240 243,980 -0.01(-0.14%)
Sep 09, 2024 7.230 7.360 7.190 7.250 215,015 +0.05(+0.69%)
Sep 06, 2024 7.450 7.450 7.090 7.200 426,354 -0.23(-3.10%)
Sep 05, 2024 7.340 7.470 7.190 7.430 522,462 +0.17(+2.34%)
Sep 04, 2024 7.010 7.290 6.960 7.260 498,704 +0.20(+2.83%)
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.