Skip to main content

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

6.740 +0.070 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.640 6.800 6.580 6.740 366,773 +0.07(+1.05%)
Jul 18, 2024 6.720 6.850 6.585 6.670 351,220 -0.06(-0.89%)
Jul 17, 2024 6.670 6.820 6.570 6.730 715,578 +0.01(+0.15%)
Jul 16, 2024 6.680 6.740 6.560 6.720 364,710 +0.08(+1.20%)
Jul 15, 2024 6.890 6.970 6.620 6.640 392,704 -0.20(-2.92%)
Jul 12, 2024 7.040 7.120 6.830 6.840 291,720 -0.20(-2.84%)
Jul 11, 2024 6.900 7.100 6.850 7.040 371,362 +0.23(+3.38%)
Jul 10, 2024 6.670 6.860 6.670 6.810 337,030 +0.18(+2.71%)
Jul 09, 2024 6.710 6.735 6.630 6.630 290,795 -0.08(-1.19%)
Jul 08, 2024 6.740 6.760 6.625 6.710 438,692 -0.04(-0.59%)
Jul 05, 2024 6.780 6.920 6.738 6.750 226,408 +0.00(+0.00%)
Jul 03, 2024 6.630 6.859 6.630 6.750 131,165 +0.16(+2.43%)
Jul 02, 2024 6.530 6.630 6.460 6.590 204,515 +0.06(+0.92%)
Jul 01, 2024 6.790 6.840 6.480 6.530 319,188 -0.23(-3.40%)
Jun 28, 2024 6.920 6.940 6.710 6.760 193,524 -0.09(-1.31%)
Jun 27, 2024 6.740 6.890 6.590 6.850 415,540 +0.14(+2.09%)
Jun 26, 2024 6.870 6.876 6.710 6.710 325,246 -0.13(-1.90%)
Jun 25, 2024 6.890 6.930 6.790 6.840 347,642 -0.05(-0.73%)
Jun 24, 2024 6.900 6.938 6.750 6.890 561,041 +0.04(+0.58%)
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%)
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.