Loma Negra Compania Industrial Argentina SA ADR (LOMA) Historical Stock Data

6.53 ↑0.04 (0.62%)

As of July 26, 2024, 3:54pm EST.

Historical Data

In the past 30 trading days, LOMA is down -0.51% a day on average. There have been 10 days where Loma Negra Compania Industrial Argentina SA ADR closed green and 20 days where LOMA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-07-26	6.56	6.53	↓$0.03 (-0.46%)	6.49	6.61	207.65K
2024-07-25	6.54	6.49	↓$0.05 (-0.76%)	6.34	6.61	858.69K
2024-07-24	6.80	6.60	↓$0.20 (-2.94%)	6.57	6.86	254.17K
2024-07-23	6.90	6.83	↓$0.07 (-1.01%)	6.82	6.96	191.11K
2024-07-22	6.78	6.88	↑$0.10 (1.47%)	6.69	6.90	157.14K
2024-07-19	6.64	6.74	↑$0.10 (1.51%)	6.58	6.80	366.77K
2024-07-18	6.72	6.67	↓$0.05 (-0.74%)	6.59	6.85	351.22K
2024-07-17	6.67	6.73	↑$0.06 (0.90%)	6.57	6.82	715.58K
2024-07-16	6.68	6.72	↑$0.04 (0.60%)	6.56	6.74	364.71K
2024-07-15	6.89	6.64	↓$0.25 (-3.63%)	6.62	6.97	392.70K
2024-07-12	7.04	6.84	↓$0.20 (-2.84%)	6.83	7.12	291.72K
2024-07-11	6.90	7.04	↑$0.14 (2.03%)	6.85	7.10	371.36K
2024-07-10	6.67	6.81	↑$0.14 (2.10%)	6.67	6.86	337.03K
2024-07-09	6.71	6.63	↓$0.08 (-1.19%)	6.63	6.74	290.80K
2024-07-08	6.74	6.71	↓$0.03 (-0.45%)	6.63	6.76	438.69K
2024-07-05	6.78	6.75	↓$0.03 (-0.44%)	6.74	6.92	226.41K
2024-07-03	6.63	6.75	↑$0.12 (1.81%)	6.63	6.86	131.17K
2024-07-02	6.53	6.59	↑$0.06 (0.92%)	6.46	6.63	204.52K
2024-07-01	6.79	6.53	↓$0.26 (-3.83%)	6.48	6.84	319.19K
2024-06-28	6.92	6.76	↓$0.16 (-2.31%)	6.71	6.94	193.52K
2024-06-27	6.74	6.85	↑$0.11 (1.63%)	6.59	6.89	415.54K
2024-06-26	6.87	6.71	↓$0.16 (-2.33%)	6.71	6.88	325.25K
2024-06-25	6.89	6.84	↓$0.05 (-0.73%)	6.79	6.93	347.64K
2024-06-24	6.90	6.89	↓$0.01 (-0.14%)	6.75	6.94	561.04K
2024-06-21	6.97	6.85	↓$0.12 (-1.65%)	6.81	7.07	535.28K
2024-06-20	7.00	6.95	↓$0.05 (-0.71%)	6.87	7.04	567.38K
2024-06-18	7.03	7.07	↑$0.04 (0.57%)	7.02	7.14	244.05K
2024-06-17	7.10	6.95	↓$0.15 (-2.11%)	6.89	7.11	156.34K
2024-06-14	7.15	7.14	↓$0.01 (-0.14%)	7.00	7.20	381.08K
2024-06-13	7.19	7.17	↓$0.02 (-0.28%)	7.10	7.50	712.44K