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 )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2023 5.983 6.123 5.878 6.053 106,839 +0.14(+2.37%)
Feb 28, 2023 6.071 6.071 5.895 5.913 172,588 -0.16(-2.60%)
Feb 27, 2023 6.150 6.226 6.036 6.071 106,877 -0.07(-1.14%)
Feb 24, 2023 5.974 6.255 5.922 6.141 488,057 +0.13(+2.19%)
Feb 23, 2023 5.729 6.036 5.711 6.009 360,505 +0.30(+5.22%)
Feb 22, 2023 5.904 6.027 5.711 5.711 430,890 -0.20(-3.41%)
Feb 21, 2023 5.992 6.025 5.904 5.913 118,776 -0.02(-0.30%)
Feb 17, 2023 6.053 6.062 5.860 5.930 212,240 -0.17(-2.73%)
Feb 16, 2023 5.957 6.185 5.913 6.097 270,492 +0.17(+2.81%)
Feb 15, 2023 6.018 6.121 5.904 5.930 221,298 -0.13(-2.17%)
Feb 14, 2023 6.132 6.351 6.040 6.062 590,761 -0.06(-1.00%)
Feb 13, 2023 5.983 6.194 5.922 6.123 169,061 +0.16(+2.65%)
Feb 10, 2023 5.922 6.053 5.922 5.965 48,233 -0.02(-0.29%)
Feb 09, 2023 6.185 6.231 5.917 5.983 143,724 -0.17(-2.71%)
Feb 08, 2023 6.141 6.150 6.009 6.150 83,997 +0.01(+0.14%)
Feb 07, 2023 6.009 6.163 5.996 6.141 79,200 +0.11(+1.74%)
Feb 06, 2023 6.009 6.053 5.925 6.036 158,443 +0.03(+0.44%)
Feb 03, 2023 6.281 6.281 5.957 6.009 264,537 -0.32(-4.99%)
Feb 02, 2023 6.395 6.430 6.211 6.325 158,144 -0.04(-0.55%)
Feb 01, 2023 6.264 6.387 6.150 6.360 225,433 +0.11(+1.68%)
Jan 31, 2023 6.220 6.316 6.115 6.255 253,328 +0.03(+0.42%)
Jan 30, 2023 6.308 6.422 6.194 6.229 290,068 -0.10(-1.53%)
Jan 27, 2023 6.553 6.580 6.325 6.325 119,141 -0.24(-3.61%)
Jan 26, 2023 6.755 6.755 6.483 6.562 113,165 -0.11(-1.58%)
Jan 25, 2023 6.474 6.667 6.369 6.667 248,893 +0.18(+2.84%)
Jan 24, 2023 6.641 6.641 6.369 6.483 79,581 -0.10(-1.47%)
Jan 23, 2023 6.430 6.597 6.378 6.580 487,887 +0.14(+2.18%)
Jan 20, 2023 6.316 6.465 6.185 6.439 364,291 +0.19(+3.09%)
Jan 19, 2023 6.237 6.351 5.965 6.246 454,254 -0.09(-1.39%)
Jan 18, 2023 6.834 6.925 6.297 6.334 482,632 -0.54(-7.91%)
Jan 17, 2023 6.869 6.974 6.737 6.878 708,227 +0.12(+1.82%)
Jan 13, 2023 6.632 6.790 6.509 6.755 398,726 +0.08(+1.18%)
Jan 12, 2023 6.571 6.746 6.351 6.676 357,656 +0.24(+3.68%)
Jan 11, 2023 6.141 6.448 6.088 6.439 1,378,771 +0.31(+5.01%)
Jan 10, 2023 6.185 6.255 6.053 6.132 532,716 -0.05(-0.85%)
Jan 09, 2023 6.106 6.299 6.053 6.185 767,243 +0.04(+0.71%)
Jan 06, 2023 6.009 6.220 5.825 6.141 278,575 +0.24(+4.01%)
Jan 05, 2023 5.658 5.948 5.658 5.904 254,641 +0.19(+3.25%)
Jan 04, 2023 5.684 5.838 5.641 5.718 82,331 +0.08(+1.36%)
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.