Skip to main content

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

6.850 -0.100 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.970 7.070 6.810 6.850 535,281 -0.10(-1.44%)
Jun 20, 2024 7.000 7.040 6.870 6.950 567,377 -0.12(-1.70%)
Jun 18, 2024 7.030 7.140 7.020 7.070 244,052 +0.12(+1.73%)
Jun 17, 2024 7.100 7.110 6.890 6.950 156,339 -0.19(-2.66%)
Jun 14, 2024 7.150 7.200 7.000 7.140 381,076 -0.03(-0.42%)
Jun 13, 2024 7.190 7.500 7.100 7.170 712,444 +0.17(+2.43%)
Jun 12, 2024 7.090 7.140 6.980 7.000 191,418 +0.04(+0.57%)
Jun 11, 2024 7.150 7.150 6.940 6.960 169,347 -0.22(-3.06%)
Jun 10, 2024 6.960 7.200 6.840 7.180 446,463 +0.19(+2.72%)
Jun 07, 2024 7.060 7.170 6.970 6.990 426,906 -0.06(-0.85%)
Jun 06, 2024 7.120 7.120 6.910 7.050 309,391 -0.07(-0.98%)
Jun 05, 2024 7.000 7.230 6.850 7.120 565,805 +0.13(+1.86%)
Jun 04, 2024 7.240 7.278 6.960 6.990 337,932 -0.33(-4.51%)
Jun 03, 2024 7.480 7.480 7.230 7.320 363,387 -0.14(-1.88%)
May 31, 2024 7.580 7.580 7.230 7.460 453,189 -0.06(-0.80%)
May 30, 2024 7.300 7.520 7.290 7.520 350,754 +0.29(+4.01%)
May 29, 2024 7.050 7.270 6.950 7.230 272,043 +0.13(+1.83%)
May 28, 2024 6.980 7.140 6.915 7.100 305,673 +0.17(+2.45%)
May 24, 2024 6.930 7.031 6.800 6.930 343,589 +0.09(+1.32%)
May 23, 2024 6.990 7.148 6.770 6.840 424,677 -0.07(-1.01%)
May 22, 2024 7.250 7.280 6.910 6.910 655,691 -0.37(-5.08%)
May 21, 2024 7.430 7.510 7.240 7.280 465,624 -0.15(-2.02%)
May 20, 2024 7.450 7.540 7.400 7.430 324,152 -0.02(-0.27%)
May 17, 2024 7.570 7.640 7.430 7.450 522,837 -0.13(-1.72%)
May 16, 2024 7.510 7.645 7.450 7.580 554,174 +0.04(+0.53%)
May 15, 2024 7.240 7.560 7.180 7.540 499,410 +0.39(+5.45%)
May 14, 2024 7.240 7.400 7.050 7.150 756,757 -0.07(-0.97%)
May 13, 2024 7.680 7.750 7.210 7.220 701,866 -0.46(-5.99%)
May 10, 2024 7.520 7.740 7.520 7.680 935,216 +0.18(+2.40%)
May 09, 2024 7.470 7.520 7.430 7.500 519,803 +0.02(+0.27%)
May 08, 2024 7.490 7.580 7.450 7.480 822,598 -0.01(-0.13%)
May 07, 2024 7.740 7.850 7.411 7.490 1,673,834 -0.11(-1.45%)
May 06, 2024 7.460 7.671 7.370 7.600 2,134,194 +0.18(+2.43%)
May 03, 2024 7.360 7.670 7.290 7.420 1,068,307 +0.18(+2.49%)
May 02, 2024 7.250 7.320 7.160 7.240 579,207 +0.16(+2.26%)
May 01, 2024 7.130 7.250 7.000 7.080 214,862 -0.06(-0.84%)
Apr 30, 2024 7.220 7.405 7.070 7.140 550,120 -0.11(-1.52%)
Apr 29, 2024 7.110 7.390 7.110 7.250 566,712 +0.06(+0.83%)
Apr 26, 2024 7.190 7.250 7.080 7.190 359,534 +0.02(+0.28%)
Apr 25, 2024 6.960 7.240 6.860 7.170 350,454 +0.15(+2.14%)
Apr 24, 2024 7.100 7.138 6.960 7.020 212,483 -0.09(-1.27%)
Apr 23, 2024 7.150 7.270 7.010 7.110 213,182 -0.05(-0.70%)
Apr 22, 2024 6.890 7.190 6.795 7.160 451,623 +0.26(+3.77%)
Apr 19, 2024 6.650 6.960 6.645 6.900 312,515 +0.21(+3.14%)
Apr 18, 2024 6.780 6.830 6.641 6.690 366,975 -0.06(-0.89%)
Apr 17, 2024 6.920 6.980 6.725 6.750 428,303 -0.12(-1.75%)
Apr 16, 2024 6.930 6.960 6.790 6.870 372,081 -0.10(-1.43%)
Apr 15, 2024 7.380 7.380 6.930 6.970 394,074 -0.29(-3.99%)
Apr 12, 2024 7.390 7.500 7.240 7.260 458,138 -0.13(-1.76%)
Apr 11, 2024 7.250 7.400 7.125 7.390 492,590 +0.15(+2.07%)
Apr 10, 2024 7.520 7.545 7.190 7.240 376,493 -0.28(-3.72%)
Apr 09, 2024 7.750 7.870 7.350 7.520 1,112,291 -0.08(-1.05%)
Apr 08, 2024 6.920 7.690 6.920 7.600 1,637,190 +0.78(+11.44%)
Apr 05, 2024 6.550 6.850 6.450 6.820 555,239 +0.30(+4.60%)
Apr 04, 2024 6.510 6.640 6.420 6.520 687,255 -0.19(-2.83%)
Apr 03, 2024 6.470 6.740 6.430 6.710 307,064 +0.24(+3.71%)
Apr 02, 2024 6.500 6.590 6.430 6.470 197,519 -0.08(-1.22%)
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.