Skip to main content
Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.03
+0.08 (0.73%)
Nov 20, 2024, 4:00 PM EST - Market closed

LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.0511.3910.9311.0311.030.73%1,404,804
Nov 19, 202410.9311.0710.8210.9510.95-0.36%1,296,145
Nov 18, 202410.4411.0710.4410.9910.996.18%1,019,101
Nov 15, 202410.4410.5710.2510.3510.35-0.67%1,388,898
Nov 14, 202410.5310.6210.3010.4210.420.10%1,563,976
Nov 13, 202410.3410.6510.2910.4110.412.16%1,438,631
Nov 12, 202410.2210.3310.1210.1910.19-0.68%815,827
Nov 11, 202410.4010.5110.0610.2610.26-0.77%565,049
Nov 8, 202410.3910.4810.1210.3410.340.39%784,258
Nov 7, 20249.9610.679.9510.3010.304.25%900,709
Nov 6, 20249.629.929.549.889.883.24%1,183,887
Nov 5, 20249.389.659.289.579.571.92%551,336
Nov 4, 20249.139.489.109.399.393.41%442,782
Nov 1, 20249.199.409.089.089.08-0.87%371,716
Oct 31, 20249.239.268.999.169.161.10%390,055
Oct 30, 20249.089.238.909.069.06-0.11%294,239
Oct 29, 20249.159.309.029.079.07-0.77%281,000
Oct 28, 20249.229.479.109.149.14-0.76%456,047
Oct 25, 20248.679.298.659.219.216.72%725,811
Oct 24, 20248.548.638.478.638.633.60%615,280
Oct 23, 20248.098.337.988.338.332.84%346,439
Oct 22, 20248.068.107.998.108.100.12%279,911
Oct 21, 20248.078.168.018.098.090.50%258,937
Oct 18, 20248.168.167.988.058.05-1.23%332,230
Oct 17, 20248.268.348.058.158.15-247,434
Oct 16, 20248.458.528.098.158.15-2.16%286,497
Oct 15, 20248.448.448.278.338.33-1.54%279,253
Oct 14, 20248.498.638.408.468.46-0.24%446,031
Oct 11, 20248.528.658.468.488.48-1.74%157,912
Oct 10, 20248.468.698.378.638.631.53%394,730
Oct 9, 20248.328.568.158.508.501.43%537,976
Oct 8, 20248.348.508.228.388.380.36%557,692
Oct 7, 20248.198.388.118.358.352.20%573,180
Oct 4, 20248.358.378.108.178.17-0.97%481,338
Oct 3, 20248.098.318.018.258.251.98%379,802
Oct 2, 20248.258.258.048.098.090.62%331,549
Oct 1, 20248.128.187.958.048.04-0.25%435,619
Sep 30, 20248.268.278.048.068.06-2.77%206,617
Sep 27, 20248.688.688.208.298.29-4.49%528,337
Sep 26, 20248.678.908.598.688.680.93%497,111
Sep 25, 20248.798.838.518.608.600.47%476,126
Sep 24, 20248.758.768.488.568.560.35%483,594
Sep 23, 20248.898.898.408.538.53-3.62%723,379
Sep 20, 20248.908.988.718.858.85-1.12%902,263
Sep 19, 20248.909.008.738.958.952.52%1,064,804
Sep 18, 20248.428.848.088.738.734.43%1,367,520
Sep 17, 20248.238.428.138.368.362.20%648,453
Sep 16, 20247.848.317.848.188.182.63%923,194
Sep 13, 20247.948.007.837.977.971.40%395,737
Sep 12, 20247.467.887.357.867.865.79%488,922
Sep 11, 20247.277.577.207.437.432.62%524,736
Sep 10, 20247.307.306.987.247.24-0.14%243,980
Sep 9, 20247.237.367.197.257.250.69%215,015
Sep 6, 20247.457.457.097.207.20-3.10%426,354
Sep 5, 20247.347.477.197.437.432.34%522,462
Sep 4, 20247.017.296.967.267.262.83%496,061
Sep 3, 20247.067.186.837.067.06-0.42%487,833
Aug 30, 20247.047.247.017.097.091.29%524,348
Aug 29, 20246.837.096.837.007.002.19%272,022
Aug 28, 20246.886.896.766.856.85-0.58%237,839
Aug 27, 20246.957.066.886.896.89-1.99%255,974
Aug 26, 20247.057.146.927.037.03-393,202
Aug 23, 20246.827.046.807.037.033.84%226,495
Aug 22, 20247.027.026.776.776.77-3.56%312,261
Aug 21, 20247.037.136.937.027.020.29%544,858
Aug 20, 20246.997.226.917.007.00-0.28%910,578
Aug 19, 20246.917.026.887.027.021.30%315,616
Aug 16, 20247.017.146.906.936.93-1.28%361,742
Aug 15, 20246.987.176.977.027.021.01%593,919
Aug 14, 20246.846.976.776.956.951.46%455,941
Aug 13, 20246.806.886.726.856.851.63%484,801
Aug 12, 20246.806.936.716.746.74-0.88%223,392
Aug 9, 20246.626.856.506.806.802.26%527,190
Aug 8, 20245.966.755.966.656.659.92%1,088,477
Aug 7, 20246.136.265.986.056.05-0.98%705,561
Aug 6, 20246.086.235.976.116.11-575,733
Aug 5, 20245.966.245.706.116.11-0.33%764,630
Aug 2, 20246.206.316.086.136.13-2.85%433,958
Aug 1, 20246.486.486.216.316.31-2.32%271,842
Jul 31, 20246.316.636.316.466.463.03%406,448
Jul 30, 20246.306.436.206.276.27-0.63%364,840
Jul 29, 20246.506.516.306.316.31-3.37%390,693
Jul 26, 20246.566.626.496.536.530.62%207,645
Jul 25, 20246.546.616.346.496.49-1.67%858,685
Jul 24, 20246.806.866.576.606.60-3.37%254,169
Jul 23, 20246.906.966.826.836.83-0.73%191,113
Jul 22, 20246.786.906.696.886.882.08%157,136
Jul 19, 20246.646.806.586.746.741.05%366,773
Jul 18, 20246.726.856.596.676.67-0.89%351,220
Jul 17, 20246.676.826.576.736.730.15%715,578
Jul 16, 20246.686.746.566.726.721.20%364,710
Jul 15, 20246.896.976.626.646.64-2.92%392,704
Jul 12, 20247.047.126.836.846.84-2.84%291,720
Jul 11, 20246.907.106.857.047.043.38%371,422
Jul 10, 20246.676.866.676.816.812.71%337,030
Jul 9, 20246.716.746.636.636.63-1.19%290,795
Jul 8, 20246.746.766.636.716.71-0.59%438,692
Jul 5, 20246.786.926.746.756.75-226,408
Jul 3, 20246.636.866.636.756.752.43%131,165
Jul 2, 20246.536.636.466.596.590.92%204,515