Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.67+0.06 (+1.07%)
At close: 04:00PM EDT
5.67 -0.02 (-0.35%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20225.715.735.595.675.6798,500
May 19, 20225.615.835.585.615.61127,300
May 18, 20225.715.795.585.705.70110,400
May 17, 20225.735.875.735.765.76170,700
May 16, 20225.385.735.385.645.64116,400
May 13, 20225.295.495.295.375.37112,400
May 12, 20225.235.485.205.265.2691,900
May 11, 20225.195.435.115.325.32152,700
May 10, 20225.365.395.145.195.19245,000
May 09, 20225.385.445.255.315.31204,700
May 06, 20225.605.615.375.555.5583,900
May 05, 20225.835.835.565.655.65119,200
May 04, 20225.725.925.615.845.84261,500
May 03, 20225.635.915.595.915.9189,800
May 02, 20225.565.695.535.635.6379,000
Apr 29, 20225.956.005.575.625.62156,100
Apr 28, 20225.755.905.615.895.89117,000
Apr 27, 20225.535.695.525.675.67103,500
Apr 26, 20225.805.805.545.575.57130,800
Apr 25, 20225.715.855.495.825.82278,900
Apr 22, 20225.835.915.725.765.76163,600
Apr 21, 20226.466.486.136.186.18115,400
Apr 20, 20226.676.676.346.456.45196,100
Apr 19, 20226.416.576.416.576.5776,500
Apr 18, 20226.516.596.366.426.42112,200
Apr 14, 20226.226.596.226.506.50271,400
Apr 13, 20225.956.265.956.256.25201,500
Apr 12, 20226.046.065.935.975.9784,800
Apr 11, 20226.116.195.956.036.03139,200
Apr 08, 20226.006.205.996.116.11139,200
Apr 07, 20225.956.055.836.056.05190,900
Apr 06, 20225.876.045.825.955.95295,000
Apr 05, 20226.066.115.916.006.00313,900
Apr 04, 20225.886.085.866.056.05312,500
Apr 01, 20225.725.865.725.855.85444,500
Mar 31, 20225.725.775.725.725.72110,700
Mar 30, 20225.845.905.745.755.7592,600
Mar 29, 20225.775.855.775.845.84145,200
Mar 28, 20225.655.775.655.755.75135,100
Mar 25, 20225.805.805.685.705.70112,500
Mar 24, 20225.635.885.605.765.76186,400
Mar 23, 20225.685.775.625.645.64253,400
Mar 22, 20225.855.895.745.755.75102,200
Mar 21, 20225.845.935.805.815.8188,100
Mar 18, 20225.775.925.775.865.86201,000
Mar 17, 20225.725.805.645.805.80166,500
Mar 16, 20225.595.785.595.785.78273,100
Mar 15, 20225.555.595.495.585.5892,500
Mar 14, 20225.755.755.455.545.54222,000
Mar 11, 20225.805.845.685.735.73211,100
Mar 10, 20225.595.795.535.785.78248,800
Mar 09, 20225.305.685.305.615.61413,800
Mar 08, 20225.295.405.225.275.27411,500
Mar 07, 20225.365.405.155.255.25429,100
Mar 04, 20225.455.455.205.355.35480,700
Mar 03, 20225.685.785.325.465.46534,600
Mar 02, 20225.395.755.395.635.63606,000
Mar 01, 20225.665.705.435.435.43206,400
Feb 28, 20225.815.885.605.675.67286,500
Feb 25, 20226.036.135.885.905.90316,200
Feb 24, 20226.206.285.846.016.01341,700
Feb 23, 20226.496.546.286.316.31348,100
Feb 22, 20226.356.546.326.386.38771,500
Feb 18, 20226.456.466.356.356.35126,400
Feb 17, 20226.486.556.416.466.46356,600
Feb 16, 20226.566.746.466.486.48503,000
Feb 15, 20226.356.556.216.506.501,213,000
Feb 14, 20226.306.446.256.336.3373,800
Feb 11, 20226.106.456.106.336.33141,300
Feb 10, 20226.166.356.126.126.12278,300
Feb 09, 20226.166.246.146.216.2148,200
Feb 08, 20226.046.145.986.116.1179,400
Feb 07, 20226.056.075.916.056.0573,000
Feb 04, 20226.066.075.946.076.0763,900
Feb 03, 20226.106.176.056.066.0649,300
Feb 02, 20226.306.306.176.186.18119,500
Feb 01, 20226.046.286.046.256.2568,400
Jan 31, 20226.006.225.996.176.1788,100
Jan 28, 20225.806.025.696.026.02181,100
Jan 27, 20225.655.695.535.575.57105,700
Jan 26, 20225.735.855.625.625.62169,200
Jan 25, 20225.675.835.505.705.70150,000
Jan 24, 20225.715.755.405.755.75138,700
Jan 21, 20225.886.005.705.745.74256,700
Jan 20, 20226.086.145.865.905.90332,200
Jan 19, 20226.106.205.976.046.04253,100
Jan 18, 20226.266.306.146.146.14103,200
Jan 14, 20226.336.386.256.286.2878,800
Jan 13, 20226.346.456.306.336.33103,300
Jan 12, 20226.306.416.256.396.3965,100
Jan 11, 20226.316.406.246.306.30176,500
Jan 10, 20226.466.466.266.306.30137,200
Jan 07, 20226.336.486.336.466.4665,500
Jan 06, 20226.446.476.256.396.3959,200
Jan 05, 20226.526.606.436.446.4469,300
Jan 04, 20226.666.716.466.476.47162,900
Jan 03, 20226.676.756.566.646.64139,500
Dec 31, 20216.626.726.626.676.6786,000
Dec 30, 20216.566.786.566.636.63156,700
Dec 29, 20216.616.616.506.566.56108,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement