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

6.400 +0.260 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 6.400 6.400 5.950 6.400 107,298 +0.26(+4.23%)
Aug 11, 2022 6.260 6.320 6.070 6.140 247,594 -0.03(-0.49%)
Aug 10, 2022 6.140 6.230 6.107 6.170 148,351 +0.12(+1.98%)
Aug 09, 2022 6.290 6.290 5.970 6.050 76,086 -0.18(-2.89%)
Aug 08, 2022 6.100 6.270 6.100 6.230 99,670 +0.20(+3.32%)
Aug 05, 2022 5.680 6.090 5.680 6.030 141,380 +0.22(+3.79%)
Aug 04, 2022 5.870 5.990 5.750 5.810 149,348 -0.09(-1.53%)
Aug 03, 2022 5.830 5.980 5.760 5.900 108,252 +0.05(+0.85%)
Aug 02, 2022 5.920 5.970 5.730 5.850 84,178 -0.06(-1.02%)
Aug 01, 2022 5.780 6.010 5.755 5.910 149,518 +0.01(+0.17%)
Jul 29, 2022 5.600 5.960 5.580 5.900 255,500 +0.36(+6.50%)
Jul 28, 2022 5.190 5.630 5.178 5.540 425,724 +0.40(+7.78%)
Jul 27, 2022 4.890 5.150 4.860 5.140 118,673 +0.26(+5.33%)
Jul 26, 2022 4.850 4.920 4.810 4.880 229,252 -0.03(-0.61%)
Jul 25, 2022 4.830 4.920 4.750 4.910 270,457 +0.12(+2.51%)
Jul 22, 2022 4.810 4.880 4.740 4.790 389,454 +0.04(+0.84%)
Jul 21, 2022 4.800 4.800 4.670 4.750 78,160 -0.03(-0.63%)
Jul 20, 2022 4.800 4.960 4.640 4.780 227,538 +0.01(+0.21%)
Jul 19, 2022 4.850 4.890 4.740 4.770 105,421 -0.01(-0.21%)
Jul 18, 2022 4.950 4.960 4.755 4.780 131,443 -0.05(-1.04%)
Jul 15, 2022 4.760 4.870 4.540 4.830 293,524 +0.07(+1.47%)
Jul 14, 2022 4.660 4.770 4.520 4.760 183,761 +0.03(+0.63%)
Jul 13, 2022 4.680 4.780 4.590 4.730 120,371 +0.02(+0.42%)
Jul 12, 2022 4.690 4.820 4.580 4.710 96,402 -0.03(-0.63%)
Jul 11, 2022 4.700 4.770 4.470 4.740 214,019 +0.04(+0.85%)
Jul 08, 2022 4.450 4.750 4.447 4.700 161,365 -0.42(-8.20%)
Jul 07, 2022 5.330 5.530 5.050 5.120 236,960 -0.15(-2.85%)
Jul 06, 2022 5.080 5.310 4.980 5.270 150,686 +0.23(+4.56%)
Jul 05, 2022 5.070 5.070 4.820 5.040 481,366 -0.15(-2.89%)
Jul 01, 2022 5.100 5.230 5.010 5.190 78,305 +0.11(+2.17%)
Jun 30, 2022 5.030 5.160 4.980 5.080 67,887 -0.06(-1.17%)
Jun 29, 2022 5.240 5.250 5.030 5.140 192,721 -0.10(-1.91%)
Jun 28, 2022 5.230 5.250 5.090 5.240 104,112 +0.07(+1.35%)
Jun 27, 2022 5.110 5.270 5.100 5.170 157,132 +0.06(+1.17%)
Jun 24, 2022 5.150 5.250 5.080 5.110 114,056 +0.02(+0.39%)
Jun 23, 2022 5.160 5.200 5.020 5.090 200,478 -0.05(-0.97%)
Jun 22, 2022 5.130 5.210 5.062 5.140 147,088 -0.02(-0.39%)
Jun 21, 2022 5.180 5.315 5.070 5.160 84,717 +0.05(+0.98%)
Jun 17, 2022 5.120 5.200 5.031 5.110 109,719 -0.02(-0.39%)
Jun 16, 2022 5.230 5.250 5.050 5.130 148,550 -0.22(-4.11%)
Jun 15, 2022 5.400 5.470 5.260 5.350 133,813 +0.06(+1.13%)
Jun 14, 2022 5.340 5.415 5.160 5.290 173,654 -0.05(-0.94%)
Jun 13, 2022 5.570 5.640 5.220 5.340 171,091 -0.30(-5.32%)
Jun 10, 2022 5.810 5.810 5.560 5.640 188,944 -0.15(-2.59%)
Jun 09, 2022 6.050 6.085 5.770 5.790 86,776 -0.33(-5.39%)
Jun 08, 2022 6.120 6.310 6.059 6.120 101,047 -0.05(-0.81%)
Jun 07, 2022 6.020 6.180 5.975 6.170 47,086 +0.12(+1.98%)
Jun 06, 2022 6.110 6.120 5.970 6.050 72,513 -0.05(-0.82%)
Jun 03, 2022 6.000 6.100 5.915 6.100 59,055 +0.06(+0.99%)
Jun 02, 2022 5.780 6.150 5.760 6.040 108,436 +0.25(+4.32%)
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.