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 )

8.491 -0.039 (-0.46%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
Apr 28, 2023 5.459 5.508 5.319 5.372 353,966 -0.11(-2.08%)
Apr 27, 2023 5.451 5.617 5.451 5.486 125,254 +0.04(+0.64%)
Apr 26, 2023 5.512 5.617 5.398 5.451 451,719 -0.06(-1.11%)
Apr 25, 2023 5.582 5.600 5.310 5.512 327,133 -0.12(-2.18%)
Apr 24, 2023 5.811 5.811 5.635 5.635 131,061 -0.11(-1.98%)
Apr 21, 2023 5.837 5.863 5.723 5.749 116,038 -0.11(-1.80%)
Apr 20, 2023 5.723 5.872 5.582 5.854 125,934 +0.13(+2.30%)
Apr 19, 2023 5.986 5.986 5.714 5.723 233,350 -0.33(-5.51%)
Apr 18, 2023 6.091 6.241 5.995 6.056 154,375 -0.04(-0.72%)
Apr 17, 2023 6.293 6.320 6.069 6.100 165,980 -0.12(-1.97%)
Apr 14, 2023 6.153 6.276 6.118 6.223 241,367 -0.01(-0.14%)
Apr 13, 2023 6.206 6.302 6.144 6.232 114,789 +0.03(+0.42%)
Apr 12, 2023 6.091 6.293 6.083 6.206 189,441 +0.16(+2.61%)
Apr 11, 2023 5.933 6.127 5.933 6.048 84,331 +0.13(+2.23%)
Apr 10, 2023 5.775 6.021 5.775 5.916 147,853 +0.05(+0.90%)
Apr 06, 2023 5.916 5.916 5.850 5.863 34,863 -0.06(-1.04%)
Apr 05, 2023 6.083 6.083 5.775 5.925 270,620 -0.07(-1.17%)
Apr 04, 2023 6.249 6.249 5.942 5.995 170,446 -0.24(-3.80%)
Apr 03, 2023 6.162 6.232 6.074 6.232 114,323 +0.13(+2.16%)
Mar 31, 2023 6.407 6.451 6.083 6.100 189,648 -0.26(-4.14%)
Mar 30, 2023 6.320 6.522 6.302 6.364 103,714 +0.05(+0.83%)
Mar 29, 2023 6.407 6.407 6.267 6.311 85,782 -0.08(-1.24%)
Mar 28, 2023 6.285 6.494 6.249 6.390 232,355 +0.09(+1.39%)
Mar 27, 2023 6.241 6.315 6.153 6.302 234,167 +0.11(+1.70%)
Mar 24, 2023 5.916 6.197 5.916 6.197 157,684 +0.24(+3.98%)
Mar 23, 2023 5.872 6.012 5.856 5.960 318,888 +0.10(+1.65%)
Mar 22, 2023 5.907 5.995 5.768 5.863 187,749 +0.02(+0.30%)
Mar 21, 2023 5.749 5.868 5.697 5.846 203,914 +0.13(+2.30%)
Mar 20, 2023 5.740 5.802 5.644 5.714 184,150 -0.04(-0.61%)
Mar 17, 2023 5.653 5.767 5.495 5.749 230,049 +0.07(+1.24%)
Mar 16, 2023 5.486 5.688 5.468 5.679 229,576 +0.19(+3.52%)
Mar 15, 2023 5.556 5.626 5.310 5.486 303,038 -0.18(-3.25%)
Mar 14, 2023 5.793 6.004 5.653 5.670 693,436 -0.08(-1.37%)
Mar 13, 2023 5.556 5.811 5.512 5.749 659,418 +0.15(+2.66%)
Mar 10, 2023 5.960 5.969 5.600 5.600 425,434 -0.37(-6.18%)
Mar 09, 2023 6.012 6.065 5.828 5.969 422,370 -0.02(-0.29%)
Mar 08, 2023 5.793 5.995 5.767 5.986 433,169 +0.21(+3.65%)
Mar 07, 2023 5.942 5.986 5.749 5.775 114,186 -0.17(-2.81%)
Mar 06, 2023 5.881 6.065 5.775 5.942 193,650 +0.05(+0.89%)
Mar 03, 2023 6.056 6.109 5.881 5.890 127,148 -0.16(-2.61%)
Mar 02, 2023 6.280 6.280 5.916 6.048 496,614 -0.01(-0.14%)
Mar 01, 2023 5.986 6.127 5.881 6.056 106,783 +0.14(+2.37%)
Feb 28, 2023 6.074 6.074 5.898 5.916 172,497 -0.16(-2.60%)
Feb 27, 2023 6.153 6.229 6.039 6.074 106,821 -0.07(-1.14%)
Feb 24, 2023 5.977 6.258 5.925 6.144 487,801 +0.13(+2.19%)
Feb 23, 2023 5.732 6.039 5.714 6.012 360,316 +0.30(+5.22%)
Feb 22, 2023 5.907 6.030 5.714 5.714 430,664 -0.20(-3.41%)
Feb 21, 2023 5.995 6.028 5.907 5.916 118,714 -0.02(-0.30%)
Feb 17, 2023 6.056 6.065 5.863 5.933 212,129 -0.17(-2.73%)
Feb 16, 2023 5.960 6.188 5.916 6.100 270,350 +0.17(+2.81%)
Feb 15, 2023 6.021 6.124 5.907 5.933 221,182 -0.13(-2.17%)
Feb 14, 2023 6.135 6.355 6.043 6.065 590,451 -0.06(-1.00%)
Feb 13, 2023 5.986 6.197 5.925 6.127 168,972 +0.16(+2.65%)
Feb 10, 2023 5.925 6.056 5.925 5.969 48,208 -0.02(-0.29%)
Feb 09, 2023 6.188 6.234 5.920 5.986 143,649 -0.17(-2.71%)
Feb 08, 2023 6.144 6.153 6.012 6.153 83,953 +0.01(+0.14%)
Feb 07, 2023 6.012 6.166 5.999 6.144 79,158 +0.11(+1.74%)
Feb 06, 2023 6.012 6.056 5.928 6.039 158,360 +0.03(+0.44%)
Feb 03, 2023 6.285 6.285 5.960 6.012 264,398 -0.32(-4.99%)
Feb 02, 2023 6.399 6.434 6.214 6.328 158,061 -0.04(-0.55%)
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.