LOMA - Loma Negra Compania Industrial Argentina Sociedad Anonima
11.92
0.010 0.084%
Share volume: 250,767
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Cement Manufacturing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.91
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $12.20 | $12.20 | $12.31 | $12.31 | $11.90 | $11.90 | $11.92 | $11.92 | 250,767 | $250,767.00 |
| 02/04/2025 | $12.00 | $12.00 | $12.38 | $12.38 | $11.95 | $11.95 | $12.13 | $12.13 | 341,809 | $341,809.00 |
| 02/03/2025 | $11.80 | $11.80 | $11.95 | $11.95 | $11.50 | $11.50 | $11.89 | $11.89 | 330,318 | $330,318.00 |
| 01/31/2025 | $12.45 | $12.45 | $12.52 | $12.52 | $12.00 | $12.00 | $12.10 | $12.10 | 248,296 | $248,296.00 |
| 01/30/2025 | $12.29 | $12.29 | $12.54 | $12.54 | $12.04 | $12.04 | $12.40 | $12.40 | 425,020 | $425,020.00 |
| 01/29/2025 | $11.27 | $11.27 | $12.02 | $12.02 | $11.23 | $11.23 | $12.01 | $12.01 | 612,515 | $612,515.00 |
| 01/28/2025 | $11.46 | $11.46 | $11.49 | $11.49 | $11.01 | $11.01 | $11.26 | $11.26 | 483,138 | $483,138.00 |
| 01/27/2025 | $11.30 | $11.30 | $11.53 | $11.53 | $11.05 | $11.05 | $11.31 | $11.31 | 633,149 | $633,149.00 |
| 01/24/2025 | $11.57 | $11.57 | $11.86 | $11.86 | $11.40 | $11.40 | $11.59 | $11.59 | 337,663 | $337,663.00 |
| 01/23/2025 | $11.48 | $11.48 | $11.67 | $11.67 | $11.20 | $11.20 | $11.40 | $11.40 | 470,550 | $470,550.00 |