NYSE - Delayed Quote USD

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)

Compare
12.88 +0.21 (+1.66%)
At close: 4:00:02 PM EST
13.00 +0.14 (+1.05%)
After hours: 4:02:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 12.88 13.28 12.63 12.88 12.88 552,353
Jan 6, 2025 12.96 13.33 12.63 12.67 12.67 581,300
Jan 3, 2025 12.76 12.83 12.19 12.53 12.53 433,700
Jan 2, 2025 12.12 12.76 12.11 12.56 12.56 609,800
Dec 31, 2024 12.10 12.17 11.80 11.94 11.94 242,500
Dec 30, 2024 12.28 12.63 11.92 12.06 12.06 444,000
Dec 27, 2024 12.16 12.59 12.08 12.41 12.41 445,600
Dec 26, 2024 11.85 12.37 11.80 12.16 12.16 534,300
Dec 24, 2024 11.85 12.02 11.79 11.85 11.85 251,100
Dec 23, 2024 11.78 11.97 11.60 11.85 11.85 676,400
Dec 20, 2024 11.53 11.89 11.50 11.78 11.78 521,400
Dec 19, 2024 12.03 12.30 11.50 11.79 11.79 1,027,500
Dec 18, 2024 12.77 12.87 11.69 11.88 11.88 869,200
Dec 17, 2024 13.18 13.52 12.68 12.69 12.69 702,100
Dec 16, 2024 13.35 13.79 13.08 13.12 13.12 752,600
Dec 13, 2024 13.27 13.73 13.08 13.22 13.22 673,900
Dec 12, 2024 13.21 13.49 13.07 13.20 13.20 871,400
Dec 11, 2024 12.14 13.28 11.88 13.27 13.27 1,023,900
Dec 10, 2024 12.48 12.69 11.94 12.01 12.01 636,000
Dec 9, 2024 12.27 12.77 12.11 12.41 12.41 606,200
Dec 6, 2024 12.18 12.26 11.88 12.22 12.22 553,100
Dec 5, 2024 12.05 12.46 11.93 12.21 12.21 950,700
Dec 4, 2024 12.76 12.88 12.06 12.12 12.12 1,189,300
Dec 3, 2024 12.65 12.94 12.41 12.94 12.94 1,156,700
Dec 2, 2024 11.96 12.64 11.95 12.30 12.30 1,963,900
Nov 29, 2024 11.61 11.89 11.40 11.87 11.87 367,500
Nov 27, 2024 11.63 12.03 11.27 11.42 11.42 985,500
Nov 26, 2024 11.08 11.88 10.70 11.66 11.66 1,460,000
Nov 25, 2024 10.62 11.18 10.54 11.16 11.16 1,440,400
Nov 22, 2024 10.43 10.69 10.31 10.48 10.48 1,224,600
Nov 21, 2024 11.02 11.23 10.28 10.41 10.41 1,434,500
Nov 20, 2024 11.05 11.39 10.93 11.03 11.03 1,404,800
Nov 19, 2024 10.93 11.07 10.82 10.95 10.95 1,296,100
Nov 18, 2024 10.44 11.06 10.44 10.99 10.99 1,019,100
Nov 15, 2024 10.44 10.57 10.25 10.35 10.35 1,388,900
Nov 14, 2024 10.53 10.62 10.30 10.42 10.42 1,564,000
Nov 13, 2024 10.34 10.65 10.28 10.41 10.41 1,438,600
Nov 12, 2024 10.22 10.33 10.12 10.19 10.19 815,800
Nov 11, 2024 10.40 10.51 10.06 10.26 10.26 565,000
Nov 8, 2024 10.39 10.48 10.12 10.34 10.34 784,300
Nov 7, 2024 9.96 10.67 9.95 10.30 10.30 900,700
Nov 6, 2024 9.62 9.92 9.54 9.88 9.88 1,183,900
Nov 5, 2024 9.38 9.65 9.28 9.57 9.57 551,300
Nov 4, 2024 9.13 9.48 9.10 9.39 9.39 442,800
Nov 1, 2024 9.19 9.40 9.08 9.08 9.08 371,700
Oct 31, 2024 9.23 9.26 8.98 9.16 9.16 390,100
Oct 30, 2024 9.08 9.23 8.90 9.06 9.06 294,200
Oct 29, 2024 9.15 9.30 9.02 9.07 9.07 281,000
Oct 28, 2024 9.22 9.47 9.10 9.14 9.14 456,000
Oct 25, 2024 8.67 9.29 8.65 9.21 9.21 725,800
Oct 24, 2024 8.54 8.63 8.47 8.63 8.63 615,300
Oct 23, 2024 8.09 8.33 7.97 8.33 8.33 346,300
Oct 22, 2024 8.06 8.10 7.99 8.10 8.10 279,900
Oct 21, 2024 8.07 8.15 8.01 8.09 8.09 258,900
Oct 18, 2024 8.16 8.16 7.98 8.05 8.05 332,200
Oct 17, 2024 8.26 8.34 8.05 8.15 8.15 247,400
Oct 16, 2024 8.45 8.52 8.09 8.15 8.15 286,400
Oct 15, 2024 8.44 8.44 8.27 8.33 8.33 279,300
Oct 14, 2024 8.49 8.63 8.40 8.46 8.46 446,000
Oct 11, 2024 8.52 8.65 8.45 8.48 8.48 157,900
Oct 10, 2024 8.46 8.69 8.37 8.63 8.63 394,700
Oct 9, 2024 8.32 8.56 8.15 8.50 8.50 538,000
Oct 8, 2024 8.34 8.50 8.22 8.38 8.38 557,700
Oct 7, 2024 8.19 8.38 8.11 8.35 8.35 573,200
Oct 4, 2024 8.35 8.37 8.10 8.17 8.17 481,300
Oct 3, 2024 8.09 8.31 8.01 8.25 8.25 379,800
Oct 2, 2024 8.25 8.25 8.04 8.09 8.09 331,500
Oct 1, 2024 8.12 8.18 7.95 8.04 8.04 435,500
Sep 30, 2024 8.26 8.27 8.04 8.06 8.06 206,600
Sep 27, 2024 8.68 8.68 8.19 8.29 8.29 528,300
Sep 26, 2024 8.67 8.90 8.59 8.68 8.68 497,100
Sep 25, 2024 8.79 8.83 8.51 8.60 8.60 476,100
Sep 24, 2024 8.75 8.76 8.48 8.56 8.56 483,600
Sep 23, 2024 8.89 8.89 8.40 8.53 8.53 723,400
Sep 20, 2024 8.90 8.98 8.71 8.85 8.85 902,300
Sep 19, 2024 8.90 9.00 8.73 8.95 8.95 1,064,700
Sep 18, 2024 8.42 8.84 8.08 8.73 8.73 1,367,500
Sep 17, 2024 8.23 8.42 8.13 8.36 8.36 648,300
Sep 16, 2024 7.84 8.31 7.84 8.18 8.18 923,200
Sep 13, 2024 7.94 8.00 7.83 7.97 7.97 395,700
Sep 12, 2024 7.46 7.88 7.35 7.86 7.86 488,900
Sep 11, 2024 7.27 7.57 7.20 7.43 7.43 524,700
Sep 10, 2024 7.30 7.30 6.98 7.24 7.24 244,000
Sep 9, 2024 7.23 7.36 7.19 7.25 7.25 215,000
Sep 6, 2024 7.45 7.45 7.09 7.20 7.20 426,400
Sep 5, 2024 7.34 7.47 7.19 7.43 7.43 522,500
Sep 4, 2024 7.01 7.29 6.96 7.26 7.26 498,700
Sep 3, 2024 7.06 7.18 6.83 7.06 7.06 487,800
Aug 30, 2024 7.04 7.24 7.01 7.09 7.09 524,300
Aug 29, 2024 6.83 7.09 6.82 7.00 7.00 272,000
Aug 28, 2024 6.88 6.89 6.76 6.85 6.85 237,800
Aug 27, 2024 6.95 7.06 6.88 6.89 6.89 256,000
Aug 26, 2024 7.05 7.14 6.92 7.03 7.03 393,200
Aug 23, 2024 6.82 7.03 6.80 7.03 7.03 226,500
Aug 22, 2024 7.02 7.02 6.77 6.77 6.77 312,300
Aug 21, 2024 7.03 7.13 6.93 7.02 7.02 544,900
Aug 20, 2024 6.99 7.22 6.91 7.00 7.00 910,600
Aug 19, 2024 6.91 7.02 6.88 7.02 7.02 315,600
Aug 16, 2024 7.01 7.14 6.90 6.93 6.93 361,700
Aug 15, 2024 6.98 7.17 6.97 7.02 7.02 593,800
Aug 14, 2024 6.84 6.97 6.77 6.95 6.95 455,900
Aug 13, 2024 6.80 6.88 6.72 6.85 6.85 484,800
Aug 12, 2024 6.80 6.93 6.71 6.74 6.74 223,300
Aug 9, 2024 6.62 6.85 6.50 6.80 6.80 527,200
Aug 8, 2024 5.96 6.75 5.96 6.65 6.65 1,088,500
Aug 7, 2024 6.13 6.26 5.98 6.05 6.05 705,600
Aug 6, 2024 6.08 6.23 5.97 6.11 6.11 575,700
Aug 5, 2024 5.96 6.24 5.70 6.11 6.11 764,600
Aug 2, 2024 6.20 6.31 6.08 6.13 6.13 434,000
Aug 1, 2024 6.48 6.48 6.21 6.31 6.31 271,800
Jul 31, 2024 6.31 6.63 6.31 6.46 6.46 406,400
Jul 30, 2024 6.30 6.43 6.20 6.27 6.27 364,800
Jul 29, 2024 6.50 6.51 6.30 6.31 6.31 390,700
Jul 26, 2024 6.56 6.61 6.49 6.53 6.53 207,600
Jul 25, 2024 6.54 6.61 6.34 6.49 6.49 858,700
Jul 24, 2024 6.80 6.86 6.57 6.60 6.60 254,200
Jul 23, 2024 6.90 6.96 6.82 6.83 6.83 191,100
Jul 22, 2024 6.78 6.90 6.69 6.88 6.88 157,100
Jul 19, 2024 6.64 6.80 6.58 6.74 6.74 366,800
Jul 18, 2024 6.72 6.85 6.59 6.67 6.67 351,200
Jul 17, 2024 6.67 6.82 6.57 6.73 6.73 715,600
Jul 16, 2024 6.68 6.74 6.56 6.72 6.72 364,600
Jul 15, 2024 6.89 6.97 6.62 6.64 6.64 392,700
Jul 12, 2024 7.04 7.12 6.83 6.84 6.84 291,700
Jul 11, 2024 6.90 7.10 6.85 7.04 7.04 371,400
Jul 10, 2024 6.67 6.86 6.67 6.81 6.81 337,000
Jul 9, 2024 6.71 6.74 6.63 6.63 6.63 290,800
Jul 8, 2024 6.74 6.76 6.63 6.71 6.71 438,700
Jul 5, 2024 6.78 6.92 6.74 6.75 6.75 226,400
Jul 3, 2024 6.63 6.86 6.63 6.75 6.75 131,200
Jul 2, 2024 6.53 6.63 6.46 6.59 6.59 204,500
Jul 1, 2024 6.79 6.84 6.48 6.53 6.53 319,100
Jun 28, 2024 6.92 6.94 6.71 6.76 6.76 193,500
Jun 27, 2024 6.74 6.89 6.59 6.85 6.85 415,500
Jun 26, 2024 6.87 6.88 6.71 6.71 6.71 325,200
Jun 25, 2024 6.89 6.93 6.79 6.84 6.84 347,600
Jun 24, 2024 6.90 6.94 6.75 6.89 6.89 560,900
Jun 21, 2024 6.97 7.07 6.81 6.85 6.85 535,300
Jun 20, 2024 7.00 7.04 6.87 6.95 6.95 567,400
Jun 18, 2024 7.03 7.14 7.02 7.07 7.07 244,100
Jun 17, 2024 7.10 7.11 6.89 6.95 6.95 156,300
Jun 14, 2024 7.15 7.20 7.00 7.14 7.14 381,100
Jun 13, 2024 7.19 7.50 7.10 7.17 7.17 712,400
Jun 12, 2024 7.09 7.14 6.98 7.00 7.00 191,400
Jun 11, 2024 7.15 7.15 6.94 6.96 6.96 169,300
Jun 10, 2024 6.96 7.20 6.84 7.18 7.18 446,500
Jun 7, 2024 7.06 7.17 6.97 6.99 6.99 426,900
Jun 6, 2024 7.12 7.12 6.91 7.05 7.05 309,400
Jun 5, 2024 7.00 7.23 6.85 7.12 7.12 565,800
Jun 4, 2024 7.24 7.28 6.96 6.99 6.99 337,900
Jun 3, 2024 7.48 7.48 7.23 7.32 7.32 363,400
May 31, 2024 7.58 7.58 7.23 7.46 7.46 453,200
May 30, 2024 7.30 7.52 7.29 7.52 7.52 350,800
May 29, 2024 7.05 7.27 6.95 7.23 7.23 272,000
May 28, 2024 6.98 7.14 6.91 7.10 7.10 305,600
May 24, 2024 6.93 7.03 6.80 6.93 6.93 343,600
May 23, 2024 6.99 7.15 6.77 6.84 6.84 424,700
May 22, 2024 7.25 7.28 6.91 6.91 6.91 655,700
May 21, 2024 7.43 7.51 7.24 7.28 7.28 465,600
May 20, 2024 7.45 7.54 7.40 7.43 7.43 324,200
May 17, 2024 7.57 7.64 7.43 7.45 7.45 522,800
May 16, 2024 7.51 7.64 7.45 7.58 7.58 554,200
May 15, 2024 7.24 7.56 7.18 7.54 7.54 499,400
May 14, 2024 7.24 7.40 7.05 7.15 7.15 756,800
May 13, 2024 7.68 7.75 7.21 7.22 7.22 701,900
May 10, 2024 7.52 7.74 7.52 7.68 7.68 935,200
May 9, 2024 7.47 7.52 7.43 7.50 7.50 520,000
May 8, 2024 7.49 7.58 7.45 7.48 7.48 822,600
May 7, 2024 7.74 7.85 7.41 7.49 7.49 1,673,800
May 6, 2024 7.46 7.67 7.37 7.60 7.60 2,134,200
May 3, 2024 7.36 7.67 7.29 7.42 7.42 1,068,300
May 2, 2024 7.25 7.32 7.16 7.24 7.24 579,200
May 1, 2024 7.13 7.25 7.00 7.08 7.08 214,900
Apr 30, 2024 7.22 7.41 7.07 7.14 7.14 549,900
Apr 29, 2024 7.11 7.39 7.11 7.25 7.25 566,700
Apr 26, 2024 7.19 7.25 7.08 7.19 7.19 359,500
Apr 25, 2024 6.96 7.24 6.86 7.17 7.17 350,500
Apr 24, 2024 7.10 7.14 6.96 7.02 7.02 212,500
Apr 23, 2024 7.15 7.27 7.01 7.11 7.11 213,200
Apr 22, 2024 6.89 7.19 6.80 7.16 7.16 451,600
Apr 19, 2024 6.65 6.96 6.64 6.90 6.90 312,500
Apr 18, 2024 6.78 6.83 6.64 6.69 6.69 367,000
Apr 17, 2024 6.92 6.98 6.72 6.75 6.75 428,300
Apr 16, 2024 6.93 6.96 6.79 6.87 6.87 372,100
Apr 15, 2024 7.38 7.38 6.93 6.97 6.97 394,100
Apr 12, 2024 7.39 7.50 7.24 7.26 7.26 458,100
Apr 11, 2024 7.25 7.40 7.13 7.39 7.39 492,600
Apr 10, 2024 7.52 7.55 7.19 7.24 7.24 376,500
Apr 9, 2024 7.75 7.87 7.35 7.52 7.52 1,112,200
Apr 8, 2024 6.92 7.69 6.92 7.60 7.60 1,637,200
Apr 5, 2024 6.55 6.85 6.45 6.82 6.82 555,200
Apr 4, 2024 6.51 6.64 6.42 6.52 6.52 687,300
Apr 3, 2024 6.47 6.74 6.43 6.71 6.71 307,100
Apr 2, 2024 6.50 6.59 6.43 6.47 6.47 197,500
Apr 1, 2024 6.65 6.70 6.53 6.55 6.55 225,000
Mar 28, 2024 6.88 6.93 6.68 6.68 6.68 278,300
Mar 27, 2024 6.89 6.92 6.71 6.82 6.82 554,500
Mar 26, 2024 7.16 7.21 6.91 6.91 6.91 358,700
Mar 25, 2024 7.19 7.34 7.05 7.13 7.13 627,300
Mar 22, 2024 7.32 7.37 7.03 7.13 7.13 561,600
Mar 21, 2024 7.20 7.31 7.08 7.29 7.29 548,700
Mar 20, 2024 7.02 7.25 7.02 7.20 7.20 333,300
Mar 19, 2024 7.24 7.29 7.00 7.01 7.01 769,000
Mar 18, 2024 7.01 7.14 6.85 7.11 7.11 324,100
Mar 15, 2024 6.75 7.00 6.75 6.94 6.94 255,300
Mar 14, 2024 6.87 6.93 6.73 6.82 6.82 217,700
Mar 13, 2024 6.73 7.05 6.73 6.91 6.91 329,500
Mar 12, 2024 6.62 6.79 6.58 6.68 6.68 213,000
Mar 11, 2024 6.69 6.69 6.56 6.64 6.64 206,700
Mar 8, 2024 6.52 6.80 6.52 6.67 6.67 464,500
Mar 7, 2024 6.66 6.85 6.52 6.54 6.54 897,500
Mar 6, 2024 6.69 6.87 6.69 6.78 6.78 680,900
Mar 5, 2024 6.95 7.05 6.66 6.66 6.66 547,100
Mar 4, 2024 6.94 7.25 6.94 6.98 6.98 841,900
Mar 1, 2024 6.61 6.88 6.53 6.81 6.81 296,600
Feb 29, 2024 6.50 6.70 6.42 6.57 6.57 654,200
Feb 28, 2024 6.41 6.55 6.33 6.40 6.40 400,400
Feb 27, 2024 6.63 6.79 6.34 6.49 6.49 684,700
Feb 26, 2024 6.72 6.80 6.50 6.62 6.62 645,300
Feb 23, 2024 6.84 6.93 6.68 6.70 6.70 258,300
Feb 22, 2024 6.50 7.19 6.50 6.87 6.87 989,700
Feb 21, 2024 6.40 6.53 6.28 6.48 6.48 553,000
Feb 20, 2024 6.36 6.53 6.33 6.40 6.40 244,900
Feb 16, 2024 6.36 6.46 6.36 6.36 6.36 202,600
Feb 15, 2024 6.39 6.47 6.36 6.42 6.42 268,400
Feb 14, 2024 6.28 6.42 6.28 6.39 6.39 294,200
Feb 13, 2024 6.20 6.27 6.13 6.22 6.22 288,800
Feb 12, 2024 6.21 6.30 6.21 6.23 6.23 153,400
Feb 9, 2024 6.25 6.34 6.21 6.22 6.22 289,000
Feb 8, 2024 6.40 6.52 6.20 6.22 6.22 343,600
Feb 7, 2024 6.70 6.78 6.33 6.43 6.43 521,000
Feb 6, 2024 6.79 6.84 6.64 6.71 6.71 329,900
Feb 5, 2024 7.08 7.11 6.70 6.78 6.78 369,500
Feb 2, 2024 7.14 7.21 7.08 7.12 7.12 213,200
Feb 1, 2024 7.10 7.22 7.05 7.19 7.19 199,300
Jan 31, 2024 7.20 7.28 7.06 7.09 7.09 191,200
Jan 30, 2024 7.03 7.21 7.03 7.19 7.19 214,400
Jan 29, 2024 7.20 7.28 7.04 7.12 7.12 241,700
Jan 26, 2024 7.35 7.41 7.16 7.18 7.18 244,900
Jan 25, 2024 7.18 7.38 7.18 7.28 7.28 341,400
Jan 24, 2024 7.40 7.40 7.10 7.11 7.11 404,000
Jan 23, 2024 7.37 7.42 7.12 7.25 7.25 327,700
Jan 22, 2024 6.87 7.33 6.87 7.32 7.32 607,200
Jan 19, 2024 6.71 6.89 6.59 6.89 6.89 387,700
Jan 18, 2024 6.56 6.75 6.49 6.72 6.72 288,600
Jan 17, 2024 6.44 6.61 6.39 6.59 6.59 372,900
Jan 16, 2024 6.60 6.62 6.40 6.51 6.51 631,400
Jan 12, 2024 6.61 6.67 6.59 6.65 6.65 150,000
Jan 11, 2024 6.61 6.66 6.56 6.60 6.60 183,200
Jan 10, 2024 6.60 6.64 6.48 6.61 6.61 167,700
Jan 9, 2024 6.68 6.68 6.55 6.60 6.60 207,600
Jan 8, 2024 6.69 6.75 6.61 6.71 6.71 223,200

Related Tickers

CPAC Cementos Pacasmayo S.A.A.
5.51
+0.18%
 
CX CEMEX, S.A.B. de C.V.
5.71
-0.35%
 
TGLS Tecnoglass Inc.
74.61
-4.14%
 
JHX James Hardie Industries plc
30.90
-0.58%
 
CRH CRH plc
92.32
-1.38%
 
VMC Vulcan Materials Company
251.98
-2.10%
 
SUM Summit Materials, Inc.
52.14
+2.04%
 
EXP Eagle Materials Inc.
239.06
-2.06%
 
HARG.BA Holcim (Argentina) S.A.
2,250.00
+0.22%
 
KNF Knife River Corporation
97.00
-5.20%