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

5.120 USD -0.030 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 5.160 5.200 5.000 5.120 197,662 -0.03(-0.58%)
Jan 22, 2021 5.140 5.250 5.100 5.150 61,800 -0.08(-1.53%)
Jan 21, 2021 5.550 5.550 5.140 5.230 167,407 -0.26(-4.74%)
Jan 20, 2021 5.390 5.510 5.325 5.490 151,994 +0.12(+2.23%)
Jan 19, 2021 5.380 5.410 5.230 5.370 106,966 +0.10(+1.90%)
Jan 15, 2021 5.310 5.340 5.200 5.270 144,700 -0.06(-1.13%)
Jan 14, 2021 5.500 5.580 5.310 5.330 326,292 -0.15(-2.74%)
Jan 13, 2021 5.570 5.650 5.460 5.480 122,176 -0.07(-1.26%)
Jan 12, 2021 5.460 5.690 5.420 5.550 238,700 +0.17(+3.16%)
Jan 11, 2021 5.650 5.730 5.350 5.380 347,079 -0.27(-4.78%)
Jan 08, 2021 5.780 5.880 5.570 5.650 112,500 -0.14(-2.42%)
Jan 07, 2021 6.000 6.020 5.770 5.790 182,540 -0.14(-2.36%)
Jan 06, 2021 5.710 6.040 5.680 5.930 248,254 +0.25(+4.40%)
Jan 05, 2021 5.720 6.000 5.670 5.680 405,483 -0.04(-0.70%)
Jan 04, 2021 6.140 6.330 5.640 5.720 612,831 -0.43(-6.99%)
Dec 31, 2020 6.150 6.150 6.150 300,070 -0.14(-2.23%)
Dec 30, 2020 6.290 6.490 6.250 6.290 300,070 +0.03(+0.48%)
Dec 29, 2020 6.220 6.309 6.065 6.260 271,525 +0.04(+0.64%)
Dec 28, 2020 6.150 6.290 6.140 6.220 216,092 +0.08(+1.30%)
Dec 24, 2020 6.220 6.220 6.010 6.140 68,800 -0.12(-1.92%)
Dec 23, 2020 6.000 6.280 6.000 6.260 323,857 +0.29(+4.86%)
Dec 22, 2020 6.040 6.150 5.920 5.970 204,214 -0.08(-1.32%)
Dec 21, 2020 6.180 6.180 5.945 6.050 173,825 -0.11(-1.79%)
Dec 18, 2020 6.280 6.380 6.110 6.160 201,400 -0.10(-1.60%)
Dec 17, 2020 6.130 6.300 6.120 6.260 182,582 +0.15(+2.45%)
Dec 16, 2020 6.040 6.160 6.010 6.110 178,288 +0.05(+0.83%)
Dec 15, 2020 5.950 6.120 5.860 6.060 323,542 +0.15(+2.54%)
Dec 14, 2020 5.910 6.160 5.560 5.910 803,551 -0.04(-0.67%)
Dec 11, 2020 5.870 5.990 5.870 5.950 185,100 +0.04(+0.68%)
Dec 10, 2020 5.830 5.970 5.780 5.910 250,313 +0.13(+2.25%)
Dec 09, 2020 5.980 5.980 5.700 5.780 459,646 -0.17(-2.86%)
Dec 08, 2020 5.900 5.990 5.853 5.950 188,099 +0.05(+0.85%)
Dec 07, 2020 6.000 6.000 5.820 5.900 149,417 -0.05(-0.84%)
Dec 04, 2020 5.980 6.000 5.920 5.950 206,200 +0.02(+0.34%)
Dec 03, 2020 5.790 5.980 5.670 5.930 293,743 +0.16(+2.77%)
Dec 02, 2020 5.790 5.880 5.690 5.770 312,419 +0.00(+0.00%)
Dec 01, 2020 5.650 5.820 5.620 5.770 521,149 +0.28(+5.10%)
Nov 30, 2020 5.840 5.840 5.350 5.490 1,054,226 -0.29(-5.02%)
Nov 27, 2020 5.650 6.100 5.520 5.780 1,085,400 +0.13(+2.30%)
Nov 25, 2020 5.740 5.900 5.550 5.650 1,541,400 -0.15(-2.59%)
Nov 24, 2020 5.200 5.900 5.200 5.800 3,198,725 +0.62(+11.97%)
Nov 23, 2020 5.090 5.290 5.080 5.180 151,885 +0.10(+1.97%)
Nov 20, 2020 5.070 5.170 5.000 5.080 150,700 +0.02(+0.40%)
Nov 19, 2020 5.060 5.226 5.030 5.060 290,664 +0.01(+0.20%)
Nov 18, 2020 5.250 5.340 5.035 5.050 424,511 -0.28(-5.25%)
Nov 17, 2020 5.080 5.389 4.990 5.330 436,388 +0.23(+4.51%)
Nov 16, 2020 4.990 5.160 4.930 5.100 265,400 +0.23(+4.72%)
Nov 13, 2020 4.910 5.100 4.770 4.870 269,400 -0.02(-0.41%)
Nov 12, 2020 5.140 5.240 4.770 4.890 366,749 -0.26(-5.05%)
Nov 11, 2020 4.530 5.170 4.530 5.150 694,696 +0.59(+12.94%)
Nov 10, 2020 4.540 4.649 4.420 4.560 676,384 +0.15(+3.40%)
Nov 09, 2020 4.640 4.790 4.400 4.410 784,583 -0.13(-2.86%)
Nov 06, 2020 4.610 4.690 4.470 4.540 189,300 -0.03(-0.66%)
Nov 05, 2020 4.640 4.725 4.520 4.570 279,619 +0.05(+1.11%)
Nov 04, 2020 4.490 4.670 4.480 4.520 187,756 +0.01(+0.22%)
Nov 03, 2020 4.540 4.650 4.430 4.510 212,462 +0.08(+1.81%)
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.