Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
9.39
+0.31 (3.41%)
Nov 4, 2024, 4:00 PM EST - Market closed
LOMA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 9.19 | 9.40 | 9.08 | 9.08 | 9.08 | -0.87% | 371,716 |
Oct 31, 2024 | 9.23 | 9.26 | 8.99 | 9.16 | 9.16 | 1.10% | 390,055 |
Oct 30, 2024 | 9.08 | 9.23 | 8.90 | 9.06 | 9.06 | -0.11% | 294,239 |
Oct 29, 2024 | 9.15 | 9.30 | 9.02 | 9.07 | 9.07 | -0.77% | 281,000 |
Oct 28, 2024 | 9.22 | 9.47 | 9.10 | 9.14 | 9.14 | -0.76% | 456,047 |
Oct 25, 2024 | 8.67 | 9.29 | 8.65 | 9.21 | 9.21 | 6.72% | 725,811 |
Oct 24, 2024 | 8.54 | 8.63 | 8.47 | 8.63 | 8.63 | 3.60% | 615,280 |
Oct 23, 2024 | 8.09 | 8.33 | 7.98 | 8.33 | 8.33 | 2.84% | 346,439 |
Oct 22, 2024 | 8.06 | 8.10 | 7.99 | 8.10 | 8.10 | 0.12% | 279,911 |
Oct 21, 2024 | 8.07 | 8.16 | 8.01 | 8.09 | 8.09 | 0.50% | 258,937 |
Oct 18, 2024 | 8.16 | 8.16 | 7.98 | 8.05 | 8.05 | -1.23% | 332,230 |
Oct 17, 2024 | 8.26 | 8.34 | 8.05 | 8.15 | 8.15 | - | 247,434 |
Oct 16, 2024 | 8.45 | 8.52 | 8.09 | 8.15 | 8.15 | -2.16% | 286,497 |
Oct 15, 2024 | 8.44 | 8.44 | 8.27 | 8.33 | 8.33 | -1.54% | 279,253 |
Oct 14, 2024 | 8.49 | 8.63 | 8.40 | 8.46 | 8.46 | -0.24% | 446,031 |
Oct 11, 2024 | 8.52 | 8.65 | 8.46 | 8.48 | 8.48 | -1.74% | 157,912 |
Oct 10, 2024 | 8.46 | 8.69 | 8.37 | 8.63 | 8.63 | 1.53% | 394,730 |
Oct 9, 2024 | 8.32 | 8.56 | 8.15 | 8.50 | 8.50 | 1.43% | 537,976 |
Oct 8, 2024 | 8.34 | 8.50 | 8.22 | 8.38 | 8.38 | 0.36% | 557,692 |
Oct 7, 2024 | 8.19 | 8.38 | 8.11 | 8.35 | 8.35 | 2.20% | 573,180 |
Oct 4, 2024 | 8.35 | 8.37 | 8.10 | 8.17 | 8.17 | -0.97% | 481,338 |
Oct 3, 2024 | 8.09 | 8.31 | 8.01 | 8.25 | 8.25 | 1.98% | 379,802 |
Oct 2, 2024 | 8.25 | 8.25 | 8.04 | 8.09 | 8.09 | 0.62% | 331,549 |
Oct 1, 2024 | 8.12 | 8.18 | 7.95 | 8.04 | 8.04 | -0.25% | 435,619 |
Sep 30, 2024 | 8.26 | 8.27 | 8.04 | 8.06 | 8.06 | -2.77% | 206,617 |
Sep 27, 2024 | 8.68 | 8.68 | 8.20 | 8.29 | 8.29 | -4.49% | 528,337 |
Sep 26, 2024 | 8.67 | 8.90 | 8.59 | 8.68 | 8.68 | 0.93% | 497,111 |
Sep 25, 2024 | 8.79 | 8.83 | 8.51 | 8.60 | 8.60 | 0.47% | 476,126 |
Sep 24, 2024 | 8.75 | 8.76 | 8.48 | 8.56 | 8.56 | 0.35% | 483,594 |
Sep 23, 2024 | 8.89 | 8.89 | 8.40 | 8.53 | 8.53 | -3.62% | 723,379 |
Sep 20, 2024 | 8.90 | 8.98 | 8.71 | 8.85 | 8.85 | -1.12% | 902,263 |
Sep 19, 2024 | 8.90 | 9.00 | 8.73 | 8.95 | 8.95 | 2.52% | 1,064,804 |
Sep 18, 2024 | 8.42 | 8.84 | 8.08 | 8.73 | 8.73 | 4.43% | 1,367,520 |
Sep 17, 2024 | 8.23 | 8.42 | 8.13 | 8.36 | 8.36 | 2.20% | 648,453 |
Sep 16, 2024 | 7.84 | 8.31 | 7.84 | 8.18 | 8.18 | 2.63% | 923,194 |
Sep 13, 2024 | 7.94 | 8.00 | 7.83 | 7.97 | 7.97 | 1.40% | 395,737 |
Sep 12, 2024 | 7.46 | 7.88 | 7.35 | 7.86 | 7.86 | 5.79% | 488,922 |
Sep 11, 2024 | 7.27 | 7.57 | 7.20 | 7.43 | 7.43 | 2.62% | 524,736 |
Sep 10, 2024 | 7.30 | 7.30 | 6.98 | 7.24 | 7.24 | -0.14% | 243,980 |
Sep 9, 2024 | 7.23 | 7.36 | 7.19 | 7.25 | 7.25 | 0.69% | 215,015 |
Sep 6, 2024 | 7.45 | 7.45 | 7.09 | 7.20 | 7.20 | -3.10% | 426,354 |
Sep 5, 2024 | 7.34 | 7.47 | 7.19 | 7.43 | 7.43 | 2.34% | 522,462 |
Sep 4, 2024 | 7.01 | 7.29 | 6.96 | 7.26 | 7.26 | 2.83% | 496,061 |
Sep 3, 2024 | 7.06 | 7.18 | 6.83 | 7.06 | 7.06 | -0.42% | 487,833 |
Aug 30, 2024 | 7.04 | 7.24 | 7.01 | 7.09 | 7.09 | 1.29% | 524,348 |
Aug 29, 2024 | 6.83 | 7.09 | 6.83 | 7.00 | 7.00 | 2.19% | 272,022 |
Aug 28, 2024 | 6.88 | 6.89 | 6.76 | 6.85 | 6.85 | -0.58% | 237,839 |
Aug 27, 2024 | 6.95 | 7.06 | 6.88 | 6.89 | 6.89 | -1.99% | 255,974 |
Aug 26, 2024 | 7.05 | 7.14 | 6.92 | 7.03 | 7.03 | - | 393,202 |
Aug 23, 2024 | 6.82 | 7.04 | 6.80 | 7.03 | 7.03 | 3.84% | 226,495 |
Aug 22, 2024 | 7.02 | 7.02 | 6.77 | 6.77 | 6.77 | -3.56% | 312,261 |
Aug 21, 2024 | 7.03 | 7.13 | 6.93 | 7.02 | 7.02 | 0.29% | 544,858 |
Aug 20, 2024 | 6.99 | 7.22 | 6.91 | 7.00 | 7.00 | -0.28% | 910,578 |
Aug 19, 2024 | 6.91 | 7.02 | 6.88 | 7.02 | 7.02 | 1.30% | 315,616 |
Aug 16, 2024 | 7.01 | 7.14 | 6.90 | 6.93 | 6.93 | -1.28% | 361,742 |
Aug 15, 2024 | 6.98 | 7.17 | 6.97 | 7.02 | 7.02 | 1.01% | 593,919 |
Aug 14, 2024 | 6.84 | 6.97 | 6.77 | 6.95 | 6.95 | 1.46% | 455,941 |
Aug 13, 2024 | 6.80 | 6.88 | 6.72 | 6.85 | 6.85 | 1.63% | 484,801 |
Aug 12, 2024 | 6.80 | 6.93 | 6.71 | 6.74 | 6.74 | -0.88% | 223,392 |
Aug 9, 2024 | 6.62 | 6.85 | 6.50 | 6.80 | 6.80 | 2.26% | 527,190 |
Aug 8, 2024 | 5.96 | 6.75 | 5.96 | 6.65 | 6.65 | 9.92% | 1,088,477 |
Aug 7, 2024 | 6.13 | 6.26 | 5.98 | 6.05 | 6.05 | -0.98% | 705,561 |
Aug 6, 2024 | 6.08 | 6.23 | 5.97 | 6.11 | 6.11 | - | 575,733 |
Aug 5, 2024 | 5.96 | 6.24 | 5.70 | 6.11 | 6.11 | -0.33% | 764,630 |
Aug 2, 2024 | 6.20 | 6.31 | 6.08 | 6.13 | 6.13 | -2.85% | 433,958 |
Aug 1, 2024 | 6.48 | 6.48 | 6.21 | 6.31 | 6.31 | -2.32% | 271,842 |
Jul 31, 2024 | 6.31 | 6.63 | 6.31 | 6.46 | 6.46 | 3.03% | 406,448 |
Jul 30, 2024 | 6.30 | 6.43 | 6.20 | 6.27 | 6.27 | -0.63% | 364,840 |
Jul 29, 2024 | 6.50 | 6.51 | 6.30 | 6.31 | 6.31 | -3.37% | 390,693 |
Jul 26, 2024 | 6.56 | 6.62 | 6.49 | 6.53 | 6.53 | 0.62% | 207,645 |
Jul 25, 2024 | 6.54 | 6.61 | 6.34 | 6.49 | 6.49 | -1.67% | 858,685 |
Jul 24, 2024 | 6.80 | 6.86 | 6.57 | 6.60 | 6.60 | -3.37% | 254,169 |
Jul 23, 2024 | 6.90 | 6.96 | 6.82 | 6.83 | 6.83 | -0.73% | 191,113 |
Jul 22, 2024 | 6.78 | 6.90 | 6.69 | 6.88 | 6.88 | 2.08% | 157,136 |
Jul 19, 2024 | 6.64 | 6.80 | 6.58 | 6.74 | 6.74 | 1.05% | 366,773 |
Jul 18, 2024 | 6.72 | 6.85 | 6.59 | 6.67 | 6.67 | -0.89% | 351,220 |
Jul 17, 2024 | 6.67 | 6.82 | 6.57 | 6.73 | 6.73 | 0.15% | 715,578 |
Jul 16, 2024 | 6.68 | 6.74 | 6.56 | 6.72 | 6.72 | 1.20% | 364,710 |
Jul 15, 2024 | 6.89 | 6.97 | 6.62 | 6.64 | 6.64 | -2.92% | 392,704 |
Jul 12, 2024 | 7.04 | 7.12 | 6.83 | 6.84 | 6.84 | -2.84% | 291,720 |
Jul 11, 2024 | 6.90 | 7.10 | 6.85 | 7.04 | 7.04 | 3.38% | 371,422 |
Jul 10, 2024 | 6.67 | 6.86 | 6.67 | 6.81 | 6.81 | 2.71% | 337,030 |
Jul 9, 2024 | 6.71 | 6.74 | 6.63 | 6.63 | 6.63 | -1.19% | 290,795 |
Jul 8, 2024 | 6.74 | 6.76 | 6.63 | 6.71 | 6.71 | -0.59% | 438,692 |
Jul 5, 2024 | 6.78 | 6.92 | 6.74 | 6.75 | 6.75 | - | 226,408 |
Jul 3, 2024 | 6.63 | 6.86 | 6.63 | 6.75 | 6.75 | 2.43% | 131,165 |
Jul 2, 2024 | 6.53 | 6.63 | 6.46 | 6.59 | 6.59 | 0.92% | 204,515 |
Jul 1, 2024 | 6.79 | 6.84 | 6.48 | 6.53 | 6.53 | -3.40% | 319,188 |
Jun 28, 2024 | 6.92 | 6.94 | 6.71 | 6.76 | 6.76 | -1.31% | 193,524 |
Jun 27, 2024 | 6.74 | 6.89 | 6.59 | 6.85 | 6.85 | 2.09% | 415,540 |
Jun 26, 2024 | 6.87 | 6.88 | 6.71 | 6.71 | 6.71 | -1.90% | 325,246 |
Jun 25, 2024 | 6.89 | 6.93 | 6.79 | 6.84 | 6.84 | -0.73% | 347,642 |
Jun 24, 2024 | 6.90 | 6.94 | 6.75 | 6.89 | 6.89 | 0.58% | 561,041 |
Jun 21, 2024 | 6.97 | 7.07 | 6.81 | 6.85 | 6.85 | -1.44% | 535,281 |
Jun 20, 2024 | 7.00 | 7.04 | 6.87 | 6.95 | 6.95 | -1.70% | 567,377 |
Jun 18, 2024 | 7.03 | 7.14 | 7.02 | 7.07 | 7.07 | 1.73% | 244,052 |
Jun 17, 2024 | 7.10 | 7.11 | 6.89 | 6.95 | 6.95 | -2.66% | 156,339 |
Jun 14, 2024 | 7.15 | 7.20 | 7.00 | 7.14 | 7.14 | -0.42% | 381,076 |
Jun 13, 2024 | 7.19 | 7.50 | 7.10 | 7.17 | 7.17 | 2.43% | 712,444 |
Jun 12, 2024 | 7.09 | 7.14 | 6.98 | 7.00 | 7.00 | 0.57% | 191,428 |