LOMA - Loma Negra Compania Industrial Argentina Sociedad Anonima

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20207.177.517.177.337.33130,100
Jan 16, 20207.077.256.957.157.15152,500
Jan 15, 20207.077.116.957.017.01157,700
Jan 14, 20206.907.116.717.047.04204,400
Jan 13, 20207.187.336.906.906.90189,700
Jan 10, 20207.267.437.167.167.16218,600
Jan 09, 20207.217.477.217.247.24181,300
Jan 08, 20207.277.337.207.287.28126,900
Jan 07, 20207.317.477.217.237.23127,200
Jan 06, 20207.317.457.247.307.30226,900
Jan 03, 20207.557.677.347.447.44131,600
Jan 02, 20207.797.907.487.627.62375,700
Dec 31, 20197.917.997.787.827.82102,400
Dec 30, 20197.808.007.427.957.95212,700
Dec 27, 20198.308.307.737.777.77445,400
Dec 26, 20197.688.377.688.208.20406,300
Dec 24, 20197.497.967.467.697.69315,700
Dec 23, 20197.377.707.327.407.40446,900
Dec 20, 20197.287.537.217.347.34304,600
Dec 19, 20197.177.426.867.237.23385,400
Dec 18, 20196.997.346.977.247.24364,300
Dec 17, 20196.896.986.696.896.89260,800
Dec 16, 20196.786.966.746.846.84233,800
Dec 13, 20196.847.206.706.746.74530,200
Dec 12, 20196.377.006.296.806.80931,500
Dec 11, 20196.276.426.086.306.30269,900
Dec 10, 20196.616.666.286.306.30314,300
Dec 09, 20196.226.666.226.546.54495,000
Dec 06, 20196.246.416.186.256.25458,300
Dec 05, 20196.236.356.096.196.19201,500
Dec 04, 20196.096.296.096.096.09328,200
Dec 03, 20196.096.205.996.136.13245,400
Dec 02, 20196.526.566.136.166.16398,300
Nov 29, 20196.836.836.556.566.56183,700
Nov 27, 20196.296.836.286.806.80261,900
Nov 26, 20196.496.706.416.596.59231,900
Nov 25, 20196.616.846.546.576.57283,000
Nov 22, 20196.466.686.326.586.58227,600
Nov 21, 20196.626.646.416.516.51104,300
Nov 20, 20196.246.826.236.646.64388,700
Nov 19, 20196.206.276.206.256.25244,800
Nov 18, 20196.216.256.096.216.21137,200
Nov 15, 20196.146.296.016.286.28226,500
Nov 14, 20195.976.135.906.036.03223,100
Nov 13, 20195.946.205.845.975.97272,000
Nov 12, 20195.786.015.785.955.95326,900
Nov 11, 20195.646.025.645.855.85143,000
Nov 08, 20195.755.795.565.695.69220,100
Nov 07, 20195.765.895.695.805.80274,500
Nov 06, 20195.905.945.725.755.75305,100
Nov 05, 20196.066.095.915.985.98427,500
Nov 04, 20195.966.155.956.056.05746,900
Nov 01, 20195.986.005.845.925.92214,100
Oct 31, 20195.795.975.795.955.95465,900
Oct 30, 20195.735.855.655.805.80185,800
Oct 29, 20195.725.865.615.765.76243,400
Oct 28, 20196.056.295.565.745.74465,600
Oct 25, 20196.006.195.996.066.06557,900
Oct 24, 20196.026.035.966.006.00481,500
Oct 23, 20195.956.045.835.985.98901,700
Oct 22, 20196.016.025.885.965.961,569,400
Oct 21, 20195.746.025.746.016.01356,800
Oct 18, 20196.006.135.775.805.80170,800
Oct 17, 20195.836.175.696.036.03889,500
Oct 16, 20195.705.865.655.835.83167,200
Oct 15, 20195.845.905.715.795.79214,300
Oct 14, 20195.905.945.855.855.85221,400
Oct 11, 20196.106.145.905.975.97233,800
Oct 10, 20195.936.085.935.995.99142,900
Oct 09, 20195.986.005.755.905.90425,800
Oct 08, 20195.925.985.835.915.91196,400
Oct 07, 20195.946.205.935.985.98703,300
Oct 04, 20195.956.075.846.036.03282,200
Oct 03, 20195.815.935.725.905.90304,900
Oct 02, 20195.635.855.555.815.81284,200
Oct 01, 20195.755.805.635.735.73225,600
Sep 30, 20195.695.775.615.755.75251,800
Sep 27, 20195.675.835.615.695.69285,800
Sep 26, 20195.455.705.415.655.65325,100
Sep 25, 20195.225.495.185.445.44332,700
Sep 24, 20195.255.305.195.305.30230,300
Sep 23, 20195.195.305.195.285.28105,600
Sep 20, 20195.585.585.275.285.28204,800
Sep 19, 20195.255.555.185.545.54327,400
Sep 18, 20195.375.575.315.325.32267,200
Sep 17, 20195.275.625.195.455.45331,400
Sep 16, 20195.165.425.165.325.32119,200
Sep 13, 20195.305.355.125.245.24476,900
Sep 12, 20195.325.485.205.295.29301,000
Sep 11, 20195.205.345.105.305.30534,700
Sep 10, 20195.205.335.205.235.23594,800
Sep 09, 20195.435.575.215.275.27592,600
Sep 06, 20195.355.605.355.425.42785,700
Sep 05, 20194.965.614.955.355.35843,200
Sep 04, 20194.705.174.654.914.91715,100
Sep 03, 20194.904.954.574.684.68863,500
Aug 30, 20195.005.174.764.804.801,066,700
Aug 29, 20194.995.144.805.085.08845,800
Aug 28, 20195.115.274.995.045.04415,100
Aug 27, 20195.445.495.005.115.111,157,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...