Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.78
-0.01 (-0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.53 | 11.89 | 11.50 | 11.78 | 11.78 | -0.08% | 521,431 |
| Dec 19, 2024 | 12.03 | 12.30 | 11.50 | 11.79 | 11.79 | -0.76% | 1,027,545 |
| Dec 18, 2024 | 12.77 | 12.87 | 11.69 | 11.88 | 11.88 | -6.38% | 869,174 |
| Dec 17, 2024 | 13.18 | 13.52 | 12.68 | 12.69 | 12.69 | -3.28% | 702,068 |
| Dec 16, 2024 | 13.35 | 13.79 | 13.08 | 13.12 | 13.12 | -0.76% | 752,597 |
| Dec 13, 2024 | 13.27 | 13.73 | 13.08 | 13.22 | 13.22 | 0.15% | 673,919 |
| Dec 12, 2024 | 13.21 | 13.49 | 13.07 | 13.20 | 13.20 | -0.53% | 871,439 |
| Dec 11, 2024 | 12.14 | 13.28 | 11.88 | 13.27 | 13.27 | 10.49% | 1,024,282 |
| Dec 10, 2024 | 12.48 | 12.69 | 11.94 | 12.01 | 12.01 | -3.22% | 636,047 |
| Dec 9, 2024 | 12.27 | 12.77 | 12.11 | 12.41 | 12.41 | 1.55% | 606,317 |
| Dec 6, 2024 | 12.18 | 12.26 | 11.88 | 12.22 | 12.22 | 0.08% | 553,135 |
| Dec 5, 2024 | 12.05 | 12.46 | 11.93 | 12.21 | 12.21 | 0.74% | 950,713 |
| Dec 4, 2024 | 12.76 | 12.88 | 12.06 | 12.12 | 12.12 | -6.34% | 1,189,300 |
| Dec 3, 2024 | 12.65 | 12.94 | 12.42 | 12.94 | 12.94 | 5.20% | 1,156,744 |
| Dec 2, 2024 | 11.96 | 12.64 | 11.95 | 12.30 | 12.30 | 3.62% | 1,963,935 |
| Nov 29, 2024 | 11.61 | 11.89 | 11.40 | 11.87 | 11.87 | 3.94% | 367,505 |
| Nov 27, 2024 | 11.63 | 12.03 | 11.27 | 11.42 | 11.42 | -2.06% | 985,472 |
| Nov 26, 2024 | 11.08 | 11.88 | 10.70 | 11.66 | 11.66 | 4.48% | 1,460,020 |
| Nov 25, 2024 | 10.62 | 11.18 | 10.54 | 11.16 | 11.16 | 6.49% | 1,440,720 |
| Nov 22, 2024 | 10.43 | 10.69 | 10.31 | 10.48 | 10.48 | 0.67% | 1,224,646 |
| Nov 21, 2024 | 11.02 | 11.23 | 10.28 | 10.41 | 10.41 | -5.62% | 1,434,496 |
| Nov 20, 2024 | 11.05 | 11.39 | 10.93 | 11.03 | 11.03 | 0.73% | 1,404,804 |
| Nov 19, 2024 | 10.93 | 11.07 | 10.82 | 10.95 | 10.95 | -0.36% | 1,296,145 |
| Nov 18, 2024 | 10.44 | 11.07 | 10.44 | 10.99 | 10.99 | 6.18% | 1,019,101 |
| Nov 15, 2024 | 10.44 | 10.57 | 10.25 | 10.35 | 10.35 | -0.67% | 1,388,898 |
| Nov 14, 2024 | 10.53 | 10.62 | 10.30 | 10.42 | 10.42 | 0.10% | 1,563,976 |
| Nov 13, 2024 | 10.34 | 10.65 | 10.29 | 10.41 | 10.41 | 2.16% | 1,438,631 |
| Nov 12, 2024 | 10.22 | 10.33 | 10.12 | 10.19 | 10.19 | -0.68% | 815,827 |
| Nov 11, 2024 | 10.40 | 10.51 | 10.06 | 10.26 | 10.26 | -0.77% | 565,049 |
| Nov 8, 2024 | 10.39 | 10.48 | 10.12 | 10.34 | 10.34 | 0.39% | 784,258 |
| Nov 7, 2024 | 9.96 | 10.67 | 9.95 | 10.30 | 10.30 | 4.25% | 900,709 |
| Nov 6, 2024 | 9.62 | 9.92 | 9.54 | 9.88 | 9.88 | 3.24% | 1,183,887 |
| Nov 5, 2024 | 9.38 | 9.65 | 9.28 | 9.57 | 9.57 | 1.92% | 551,336 |
| Nov 4, 2024 | 9.13 | 9.48 | 9.10 | 9.39 | 9.39 | 3.41% | 442,782 |
| 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 |