Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)

11.65
+0.88
+(8.17%)
At close: April 23 at 4:00:03 PM EDT
10.01
-1.64
(-14.08%)
Pre-Market: 7:09:58 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202511.6411.8711.3111.6511.65669,500
Apr 22, 202510.4810.8510.4810.7710.77402,000
Apr 21, 202510.7310.9210.1310.3510.35246,400
Apr 17, 202510.9811.2610.7810.8910.89172,000
Apr 16, 202510.8611.3310.7110.9210.92321,700
Apr 15, 202511.4411.6910.7210.9110.91318,200
Apr 14, 202510.6211.7410.6211.3311.331,118,300
Apr 11, 20259.2310.229.2310.0110.01326,600
Apr 10, 20259.559.608.809.109.10333,200
Apr 9, 20259.159.828.579.719.71394,700
Apr 8, 20259.899.968.929.079.07482,500
Apr 7, 20259.099.979.099.529.52486,900
Apr 4, 202510.0510.239.169.859.85702,200
Apr 3, 202510.6610.8310.5110.6210.62287,500
Apr 2, 202511.0811.1710.8611.0411.04173,100
Apr 1, 202511.0411.1910.8011.1511.15303,300
Mar 31, 202510.7211.1010.3910.9910.99433,000
Mar 28, 202511.0611.2010.7410.8710.87226,400
Mar 27, 202511.2611.5710.9711.1511.15330,100
Mar 26, 202511.7011.7111.1311.3011.30302,700
Mar 25, 202511.2911.8711.2711.7111.71370,800
Mar 24, 202511.3611.4811.0411.1611.16144,400
Mar 21, 202510.6411.3110.5111.2711.27297,900
Mar 20, 202511.1311.3110.8510.8710.87146,300
Mar 19, 202510.4811.3310.4011.2611.26436,000
Mar 18, 202510.9911.0010.2310.2910.29463,500
Mar 17, 202510.9211.2110.7910.9910.99235,000
Mar 14, 202510.4210.9510.3410.9310.93387,100
Mar 13, 202510.7510.7510.1510.2910.29308,600
Mar 12, 202510.6510.8910.4710.7310.73362,600
Mar 11, 202510.4910.9510.3210.5510.55365,900
Mar 10, 202510.5910.5910.2310.4710.47416,600
Mar 7, 202510.5310.9710.3910.8810.88372,500
Mar 6, 202510.7110.8910.4010.5510.55257,600
Mar 5, 202510.4610.9110.3710.7710.77229,300
Mar 4, 202510.4710.5610.0910.4010.40214,300
Mar 3, 202510.7111.0910.5310.6410.64360,900
Feb 28, 202510.2910.6310.1510.5510.55601,000
Feb 27, 202511.0411.2110.4010.4110.41590,000
Feb 26, 202511.1511.2711.0611.2111.21773,300
Feb 25, 202511.4011.5910.9711.2511.25435,300
Feb 24, 202511.2311.5911.1711.4011.40211,400
Feb 21, 202511.9211.9711.1011.2211.22624,200
Feb 20, 202511.9111.9111.5811.9011.90442,300
Feb 19, 202511.7011.9011.5311.8511.85281,000
Feb 18, 202511.1211.8510.8911.8211.82818,300
Feb 14, 202511.6711.9211.4611.7911.79270,200
Feb 13, 202511.5011.7511.4411.6311.63155,300
Feb 12, 202511.1011.6611.0311.5011.50346,200
Feb 11, 202511.7711.7711.1211.2911.29874,900
Feb 10, 202512.0612.1911.7811.9411.94287,300
Feb 7, 202512.3212.3511.8312.1112.11417,400
Feb 6, 202511.9512.5111.9312.4112.41421,600
Feb 5, 202512.2012.3111.9011.9211.92250,800
Feb 4, 202512.0012.3811.9512.1312.13341,800
Feb 3, 202511.8011.9511.5011.8911.89330,300
Jan 31, 202512.4512.5211.9912.1012.10248,300
Jan 30, 202512.2912.5412.0412.4012.40425,000
Jan 29, 202511.2712.0211.2312.0112.01612,300
Jan 28, 202511.4611.4911.0111.2611.26483,100
Jan 27, 202511.3011.5311.0511.3111.31633,100
Jan 24, 202511.5711.8611.4011.5911.59337,700
Jan 23, 202511.4811.6711.2011.4011.40470,400
Jan 22, 202511.3711.9111.3011.5011.50605,900
Jan 21, 202510.8211.4210.7911.2411.24538,400
Jan 17, 202511.1611.3710.5810.7710.77698,700
Jan 16, 202511.6811.7111.0911.0911.09452,100
Jan 15, 202512.2112.3411.6111.6711.67443,000
Jan 14, 202511.7412.1411.7411.9411.94492,400
Jan 13, 202512.6412.6411.5011.6111.61641,900
Jan 10, 202512.6612.8112.1912.6512.65428,200
Jan 8, 202512.7312.8412.3212.4612.46496,400
Jan 7, 202512.8813.2812.6212.8812.88577,500
Jan 6, 202512.9613.3312.6312.6712.67581,300
Jan 3, 202512.7612.8312.1912.5312.53433,700
Jan 2, 202512.1212.7612.1112.5612.56609,800
Dec 31, 202412.1012.1711.8011.9411.94242,500
Dec 30, 202412.2812.6311.9212.0612.06444,000
Dec 27, 202412.1612.5912.0812.4112.41445,600
Dec 26, 202411.8512.3711.8012.1612.16534,300
Dec 24, 202411.8512.0211.7911.8511.85251,100
Dec 23, 202411.7811.9711.6011.8511.85676,400
Dec 20, 202411.5311.8911.5011.7811.78521,400
Dec 19, 202412.0312.3011.5011.7911.791,027,500
Dec 18, 202412.7712.8711.6911.8811.88869,200
Dec 17, 202413.1813.5212.6812.6912.69702,100
Dec 16, 202413.3513.7913.0813.1213.12752,600
Dec 13, 202413.2713.7313.0813.2213.22673,900
Dec 12, 202413.2113.4913.0713.2013.20871,400
Dec 11, 202412.1413.2811.8813.2713.271,023,900
Dec 10, 202412.4812.6911.9412.0112.01636,000
Dec 9, 202412.2712.7712.1112.4112.41606,200
Dec 6, 202412.1812.2611.8812.2212.22553,100
Dec 5, 202412.0512.4611.9312.2112.21950,700
Dec 4, 202412.7612.8812.0612.1212.121,189,300
Dec 3, 202412.6512.9412.4112.9412.941,156,700
Dec 2, 202411.9612.6411.9512.3012.301,963,900
Nov 29, 202411.6111.8911.4011.8711.87367,500
Nov 27, 202411.6312.0311.2711.4211.42985,500
Nov 26, 202411.0811.8810.7011.6611.661,460,000
Nov 25, 202410.6211.1810.5411.1611.161,440,400
Nov 22, 202410.4310.6910.3110.4810.481,224,600
Nov 21, 202411.0211.2310.2810.4110.411,434,500
Nov 20, 202411.0511.3910.9311.0311.031,404,800
Nov 19, 202410.9311.0710.8210.9510.951,296,100
Nov 18, 202410.4411.0610.4410.9910.991,019,100
Nov 15, 202410.4410.5710.2510.3510.351,388,900
Nov 14, 202410.5310.6210.3010.4210.421,564,000
Nov 13, 202410.3410.6510.2810.4110.411,438,600
Nov 12, 202410.2210.3310.1210.1910.19815,800
Nov 11, 202410.4010.5110.0610.2610.26565,000
Nov 8, 202410.3910.4810.1210.3410.34784,300
Nov 7, 20249.9610.679.9510.3010.30900,700
Nov 6, 20249.629.929.549.889.881,183,900
Nov 5, 20249.389.659.289.579.57551,300
Nov 4, 20249.139.489.109.399.39442,800
Nov 1, 20249.199.409.089.089.08371,700
Oct 31, 20249.239.268.989.169.16390,100
Oct 30, 20249.089.238.909.069.06294,200
Oct 29, 20249.159.309.029.079.07281,000
Oct 28, 20249.229.479.109.149.14456,000
Oct 25, 20248.679.298.659.219.21725,800
Oct 24, 20248.548.638.478.638.63615,300
Oct 23, 20248.098.337.978.338.33346,300
Oct 22, 20248.068.107.998.108.10279,900
Oct 21, 20248.078.158.018.098.09258,900
Oct 18, 20248.168.167.988.058.05332,200
Oct 17, 20248.268.348.058.158.15247,400
Oct 16, 20248.458.528.098.158.15286,400
Oct 15, 20248.448.448.278.338.33279,300
Oct 14, 20248.498.638.408.468.46446,000
Oct 11, 20248.528.658.458.488.48157,900
Oct 10, 20248.468.698.378.638.63394,700
Oct 9, 20248.328.568.158.508.50538,000
Oct 8, 20248.348.508.228.388.38557,700
Oct 7, 20248.198.388.118.358.35573,200
Oct 4, 20248.358.378.108.178.17481,300
Oct 3, 20248.098.318.018.258.25379,800
Oct 2, 20248.258.258.048.098.09331,500
Oct 1, 20248.128.187.958.048.04435,500
Sep 30, 20248.268.278.048.068.06206,600
Sep 27, 20248.688.688.198.298.29528,300
Sep 26, 20248.678.908.598.688.68497,100
Sep 25, 20248.798.838.518.608.60476,100
Sep 24, 20248.758.768.488.568.56483,600
Sep 23, 20248.898.898.408.538.53723,400
Sep 20, 20248.908.988.718.858.85902,300
Sep 19, 20248.909.008.738.958.951,064,700
Sep 18, 20248.428.848.088.738.731,367,500
Sep 17, 20248.238.428.138.368.36648,300
Sep 16, 20247.848.317.848.188.18923,200
Sep 13, 20247.948.007.837.977.97395,700
Sep 12, 20247.467.887.357.867.86488,900
Sep 11, 20247.277.577.207.437.43524,700
Sep 10, 20247.307.306.987.247.24244,000
Sep 9, 20247.237.367.197.257.25215,000
Sep 6, 20247.457.457.097.207.20426,400
Sep 5, 20247.347.477.197.437.43522,500
Sep 4, 20247.017.296.967.267.26498,700
Sep 3, 20247.067.186.837.067.06487,800
Aug 30, 20247.047.247.017.097.09524,300
Aug 29, 20246.837.096.827.007.00272,000
Aug 28, 20246.886.896.766.856.85237,800
Aug 27, 20246.957.066.886.896.89256,000
Aug 26, 20247.057.146.927.037.03393,200
Aug 23, 20246.827.036.807.037.03226,500
Aug 22, 20247.027.026.776.776.77312,300
Aug 21, 20247.037.136.937.027.02544,900
Aug 20, 20246.997.226.917.007.00910,600
Aug 19, 20246.917.026.887.027.02315,600
Aug 16, 20247.017.146.906.936.93361,700
Aug 15, 20246.987.176.977.027.02593,800
Aug 14, 20246.846.976.776.956.95455,900
Aug 13, 20246.806.886.726.856.85484,800
Aug 12, 20246.806.936.716.746.74223,300
Aug 9, 20246.626.856.506.806.80527,200
Aug 8, 20245.966.755.966.656.651,088,500
Aug 7, 20246.136.265.986.056.05705,600
Aug 6, 20246.086.235.976.116.11575,700
Aug 5, 20245.966.245.706.116.11764,600
Aug 2, 20246.206.316.086.136.13434,000
Aug 1, 20246.486.486.216.316.31271,800
Jul 31, 20246.316.636.316.466.46406,400
Jul 30, 20246.306.436.206.276.27364,800
Jul 29, 20246.506.516.306.316.31390,700
Jul 26, 20246.566.616.496.536.53207,600
Jul 25, 20246.546.616.346.496.49858,700
Jul 24, 20246.806.866.576.606.60254,200
Jul 23, 20246.906.966.826.836.83191,100
Jul 22, 20246.786.906.696.886.88157,100
Jul 19, 20246.646.806.586.746.74366,800
Jul 18, 20246.726.856.596.676.67351,200
Jul 17, 20246.676.826.576.736.73715,600
Jul 16, 20246.686.746.566.726.72364,600
Jul 15, 20246.896.976.626.646.64392,700
Jul 12, 20247.047.126.836.846.84291,700
Jul 11, 20246.907.106.857.047.04371,400
Jul 10, 20246.676.866.676.816.81337,000
Jul 9, 20246.716.746.636.636.63290,800
Jul 8, 20246.746.766.636.716.71438,700
Jul 5, 20246.786.926.746.756.75226,400
Jul 3, 20246.636.866.636.756.75131,200
Jul 2, 20246.536.636.466.596.59204,500
Jul 1, 20246.796.846.486.536.53319,100
Jun 28, 20246.926.946.716.766.76193,500
Jun 27, 20246.746.896.596.856.85415,500
Jun 26, 20246.876.886.716.716.71325,200
Jun 25, 20246.896.936.796.846.84347,600
Jun 24, 20246.906.946.756.896.89560,900
Jun 21, 20246.977.076.816.856.85535,300
Jun 20, 20247.007.046.876.956.95567,400
Jun 18, 20247.037.147.027.077.07244,100
Jun 17, 20247.107.116.896.956.95156,300
Jun 14, 20247.157.207.007.147.14381,100
Jun 13, 20247.197.507.107.177.17712,400
Jun 12, 20247.097.146.987.007.00191,400
Jun 11, 20247.157.156.946.966.96169,300
Jun 10, 20246.967.206.847.187.18446,500
Jun 7, 20247.067.176.976.996.99426,900
Jun 6, 20247.127.126.917.057.05309,400
Jun 5, 20247.007.236.857.127.12565,800
Jun 4, 20247.247.286.966.996.99337,900
Jun 3, 20247.487.487.237.327.32363,400
May 31, 20247.587.587.237.467.46453,200
May 30, 20247.307.527.297.527.52350,800
May 29, 20247.057.276.957.237.23272,000
May 28, 20246.987.146.917.107.10305,600
May 24, 20246.937.036.806.936.93343,600
May 23, 20246.997.156.776.846.84424,700
May 22, 20247.257.286.916.916.91655,700
May 21, 20247.437.517.247.287.28465,600
May 20, 20247.457.547.407.437.43324,200
May 17, 20247.577.647.437.457.45522,800
May 16, 20247.517.647.457.587.58554,200
May 15, 20247.247.567.187.547.54499,400
May 14, 20247.247.407.057.157.15756,800
May 13, 20247.687.757.217.227.22701,900
May 10, 20247.527.747.527.687.68935,200
May 9, 20247.477.527.437.507.50520,000
May 8, 20247.497.587.457.487.48822,600
May 7, 20247.747.857.417.497.491,673,800
May 6, 20247.467.677.377.607.602,134,200
May 3, 20247.367.677.297.427.421,068,300
May 2, 20247.257.327.167.247.24579,200
May 1, 20247.137.257.007.087.08214,900
Apr 30, 20247.227.417.077.147.14549,900
Apr 29, 20247.117.397.117.257.25566,700
Apr 26, 20247.197.257.087.197.19359,500
Apr 25, 20246.967.246.867.177.17350,500
Apr 24, 20247.107.146.967.027.02212,500

Related Tickers

TTAM Titan America SA
13.12
+2.90%
 
CPAC Cementos Pacasmayo S.A.A.
5.47
+0.18%
 
CX CEMEX, S.A.B. de C.V.
5.61
+2.75%
 
USLM United States Lime & Minerals, Inc.
90.16
+2.00%
 
TGLS Tecnoglass Inc.
70.70
+3.21%
 
JHX James Hardie Industries plc
23.51
+4.49%
 
EXP Eagle Materials Inc.
216.25
+1.27%
 
KNF Knife River Corporation
89.51
+1.31%
 
MCEM The Monarch Cement Company
239.75
+4.24%
 
VMC Vulcan Materials Company
244.54
+1.65%