Loma Negra Compañía Industrial Argentina...

11.04
0.17 (1.56%)
At close: Mar 31, 2025, 3:59 PM
10.99
-0.45%
After-hours: Mar 31, 2025, 04:05 PM EDT

Loma Negra Compañía Industrial Argentina Sociedad Anónima Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 11.06 11.20 10.74 10.87 -0.28 -2.51% 225,438
Mar 27, 2025 11.26 11.57 10.97 11.15 -0.15 -1.33% 330,105
Mar 26, 2025 11.70 11.71 11.13 11.30 -0.41 -3.50% 302,700
Mar 25, 2025 11.29 11.87 11.27 11.71 0.55 4.93% 370,800
Mar 24, 2025 11.36 11.48 11.04 11.16 -0.11 -0.98% 144,400
Mar 21, 2025 10.64 11.31 10.51 11.27 0.40 3.68% 297,939
Mar 20, 2025 11.13 11.31 10.85 10.87 -0.39 -3.46% 146,300
Mar 19, 2025 10.48 11.33 10.40 11.26 0.97 9.43% 436,000
Mar 18, 2025 10.99 11.00 10.23 10.29 -0.70 -6.37% 463,500
Mar 17, 2025 10.92 11.21 10.79 10.99 0.06 0.55% 235,016
Mar 14, 2025 10.42 10.95 10.34 10.93 0.64 6.22% 387,100
Mar 13, 2025 10.75 10.75 10.15 10.29 -0.44 -4.10% 308,600
Mar 12, 2025 10.65 10.89 10.47 10.73 0.18 1.71% 362,621
Mar 11, 2025 10.49 10.95 10.32 10.55 0.08 0.76% 365,900
Mar 10, 2025 10.59 10.59 10.23 10.47 -0.41 -3.77% 416,600
Mar 7, 2025 10.53 10.97 10.39 10.88 0.33 3.13% 372,542
Mar 6, 2025 10.71 10.89 10.40 10.55 -0.22 -2.04% 257,600
Mar 5, 2025 10.46 10.91 10.37 10.77 0.37 3.56% 229,302
Mar 4, 2025 10.47 10.56 10.09 10.40 -0.24 -2.26% 214,300
Mar 3, 2025 10.71 11.09 10.53 10.64 0.09 0.85% 360,900
Feb 28, 2025 10.29 10.63 10.15 10.55 0.14 1.34% 601,044
Feb 27, 2025 11.04 11.21 10.40 10.41 -0.80 -7.14% 590,045
Feb 26, 2025 11.15 11.27 11.06 11.21 -0.04 -0.36% 773,304
Feb 25, 2025 11.40 11.59 10.97 11.25 -0.15 -1.32% 435,309
Feb 24, 2025 11.23 11.59 11.17 11.40 0.18 1.60% 211,400
Feb 21, 2025 11.92 11.97 11.10 11.22 -0.68 -5.71% 624,209
Feb 20, 2025 11.91 11.91 11.58 11.90 0.05 0.42% 442,335
Feb 19, 2025 11.70 11.90 11.53 11.85 0.03 0.25% 281,003
Feb 18, 2025 11.12 11.85 10.89 11.82 0.03 0.25% 818,300
Feb 14, 2025 11.67 11.92 11.46 11.79 0.16 1.38% 270,200
Feb 13, 2025 11.50 11.75 11.44 11.63 0.13 1.13% 155,300
Feb 12, 2025 11.10 11.66 11.03 11.50 0.21 1.86% 346,200
Feb 11, 2025 11.77 11.77 11.12 11.29 -0.65 -5.44% 874,900
Feb 10, 2025 12.06 12.19 11.78 11.94 -0.17 -1.40% 287,305
Feb 7, 2025 12.32 12.36 11.83 12.11 -0.30 -2.42% 417,400
Feb 6, 2025 11.95 12.51 11.93 12.41 0.49 4.11% 421,615
Feb 5, 2025 12.20 12.31 11.90 11.92 -0.21 -1.73% 250,800
Feb 4, 2025 12.00 12.38 11.95 12.13 0.24 2.02% 341,809
Feb 3, 2025 11.80 11.95 11.50 11.89 -0.21 -1.74% 330,318
Jan 31, 2025 12.45 12.52 12.00 12.10 -0.30 -2.42% 248,300
Jan 30, 2025 12.29 12.54 12.04 12.40 0.39 3.25% 425,020
Jan 29, 2025 11.27 12.02 11.23 12.01 0.75 6.66% 612,515
Jan 28, 2025 11.46 11.49 11.01 11.26 -0.05 -0.44% 483,138
Jan 27, 2025 11.30 11.53 11.05 11.31 -0.28 -2.42% 633,149
Jan 24, 2025 11.57 11.86 11.40 11.59 0.19 1.67% 337,700
Jan 23, 2025 11.48 11.67 11.20 11.40 -0.10 -0.87% 470,550
Jan 22, 2025 11.37 11.91 11.30 11.50 0.26 2.31% 605,942
Jan 21, 2025 10.82 11.42 10.79 11.24 0.47 4.36% 538,400
Jan 17, 2025 11.16 11.37 10.58 10.77 -0.32 -2.89% 698,742
Jan 16, 2025 11.68 11.71 11.09 11.09 -0.58 -4.97% 452,124