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

6.750 +0.160 (+2.43%)

Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices