Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.03
+0.16 (1.43%)
Mar 31, 2025, 3:35 PM EDT - Market open
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.72 | 10.88 | 10.39 | 10.80 | - | -0.64% | 97,446 |
| Mar 28, 2025 | 11.06 | 11.20 | 10.74 | 10.87 | 10.87 | -2.51% | 226,438 |
| Mar 27, 2025 | 11.26 | 11.57 | 10.97 | 11.15 | 11.15 | -1.33% | 330,105 |
| Mar 26, 2025 | 11.70 | 11.71 | 11.13 | 11.30 | 11.30 | -3.50% | 302,681 |
| Mar 25, 2025 | 11.29 | 11.87 | 11.27 | 11.71 | 11.71 | 4.93% | 370,762 |
| Mar 24, 2025 | 11.36 | 11.48 | 11.04 | 11.16 | 11.16 | -0.98% | 144,377 |
| Mar 21, 2025 | 10.64 | 11.31 | 10.51 | 11.27 | 11.27 | 3.68% | 297,939 |
| Mar 20, 2025 | 11.13 | 11.31 | 10.85 | 10.87 | 10.87 | -3.46% | 146,257 |
| Mar 19, 2025 | 10.48 | 11.33 | 10.40 | 11.26 | 11.26 | 9.43% | 435,963 |
| Mar 18, 2025 | 10.99 | 11.00 | 10.23 | 10.29 | 10.29 | -6.37% | 463,483 |
| Mar 17, 2025 | 10.92 | 11.21 | 10.79 | 10.99 | 10.99 | 0.55% | 235,016 |
| Mar 14, 2025 | 10.42 | 10.95 | 10.34 | 10.93 | 10.93 | 6.22% | 387,100 |
| Mar 13, 2025 | 10.75 | 10.75 | 10.15 | 10.29 | 10.29 | -4.10% | 308,574 |
| Mar 12, 2025 | 10.65 | 10.89 | 10.47 | 10.73 | 10.73 | 1.71% | 362,621 |
| Mar 11, 2025 | 10.49 | 10.95 | 10.32 | 10.55 | 10.55 | 0.76% | 365,874 |
| Mar 10, 2025 | 10.59 | 10.59 | 10.23 | 10.47 | 10.47 | -3.77% | 416,568 |
| Mar 7, 2025 | 10.53 | 10.97 | 10.39 | 10.88 | 10.88 | 3.13% | 372,542 |
| Mar 6, 2025 | 10.71 | 10.89 | 10.40 | 10.55 | 10.55 | -2.04% | 257,570 |
| Mar 5, 2025 | 10.46 | 10.91 | 10.37 | 10.77 | 10.77 | 3.56% | 229,302 |
| Mar 4, 2025 | 10.47 | 10.56 | 10.09 | 10.40 | 10.40 | -2.26% | 214,283 |
| Mar 3, 2025 | 10.71 | 11.09 | 10.53 | 10.64 | 10.64 | 0.85% | 360,886 |
| Feb 28, 2025 | 10.29 | 10.63 | 10.15 | 10.55 | 10.55 | 1.34% | 601,044 |
| Feb 27, 2025 | 11.04 | 11.21 | 10.40 | 10.41 | 10.41 | -7.14% | 590,045 |
| Feb 26, 2025 | 11.15 | 11.27 | 11.06 | 11.21 | 11.21 | -0.36% | 773,304 |
| Feb 25, 2025 | 11.40 | 11.59 | 10.97 | 11.25 | 11.25 | -1.32% | 435,309 |
| Feb 24, 2025 | 11.23 | 11.59 | 11.17 | 11.40 | 11.40 | 1.60% | 211,374 |
| Feb 21, 2025 | 11.92 | 11.97 | 11.10 | 11.22 | 11.22 | -5.71% | 624,209 |
| Feb 20, 2025 | 11.91 | 11.91 | 11.58 | 11.90 | 11.90 | 0.42% | 442,335 |
| Feb 19, 2025 | 11.70 | 11.90 | 11.53 | 11.85 | 11.85 | 0.25% | 281,003 |
| Feb 18, 2025 | 11.12 | 11.85 | 10.89 | 11.82 | 11.82 | 0.25% | 818,282 |
| Feb 14, 2025 | 11.67 | 11.92 | 11.46 | 11.79 | 11.79 | 1.38% | 270,184 |
| Feb 13, 2025 | 11.50 | 11.75 | 11.44 | 11.63 | 11.63 | 1.13% | 155,275 |
| Feb 12, 2025 | 11.10 | 11.66 | 11.03 | 11.50 | 11.50 | 1.86% | 346,199 |
| Feb 11, 2025 | 11.77 | 11.77 | 11.12 | 11.29 | 11.29 | -5.44% | 874,900 |
| Feb 10, 2025 | 12.06 | 12.19 | 11.78 | 11.94 | 11.94 | -1.40% | 287,305 |
| Feb 7, 2025 | 12.32 | 12.36 | 11.83 | 12.11 | 12.11 | -2.42% | 417,369 |
| Feb 6, 2025 | 11.95 | 12.51 | 11.93 | 12.41 | 12.41 | 4.11% | 421,615 |
| Feb 5, 2025 | 12.20 | 12.31 | 11.90 | 11.92 | 11.92 | -1.73% | 250,777 |
| Feb 4, 2025 | 12.00 | 12.38 | 11.95 | 12.13 | 12.13 | 2.02% | 341,809 |
| Feb 3, 2025 | 11.80 | 11.95 | 11.50 | 11.89 | 11.89 | -1.74% | 330,318 |
| Jan 31, 2025 | 12.45 | 12.52 | 12.00 | 12.10 | 12.10 | -2.42% | 248,296 |
| Jan 30, 2025 | 12.29 | 12.54 | 12.04 | 12.40 | 12.40 | 3.25% | 425,020 |
| Jan 29, 2025 | 11.27 | 12.02 | 11.23 | 12.01 | 12.01 | 6.66% | 612,515 |
| Jan 28, 2025 | 11.46 | 11.49 | 11.01 | 11.26 | 11.26 | -0.44% | 483,138 |
| Jan 27, 2025 | 11.30 | 11.53 | 11.05 | 11.31 | 11.31 | -2.42% | 633,149 |
| Jan 24, 2025 | 11.57 | 11.86 | 11.40 | 11.59 | 11.59 | 1.67% | 337,663 |
| Jan 23, 2025 | 11.48 | 11.67 | 11.20 | 11.40 | 11.40 | -0.87% | 470,550 |
| Jan 22, 2025 | 11.37 | 11.91 | 11.30 | 11.50 | 11.50 | 2.31% | 605,942 |
| Jan 21, 2025 | 10.82 | 11.42 | 10.79 | 11.24 | 11.24 | 4.36% | 538,380 |
| Jan 17, 2025 | 11.16 | 11.37 | 10.58 | 10.77 | 10.77 | -2.89% | 698,742 |