-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
+18.43% -
3 MONTH PERFORMANCE
+22.63% -
6 MONTH PERFORMANCE
+24.10% -
YEAR-TO-DATE PERFORMANCE
+16.93% -
1 YEAR PERFORMANCE
+37.48%
Loma Negra Compañía Industrial Argentina Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.68 | $8.29 (-4.49%) | $8.68 | $8.20 | 517,995 | $967.41 M |
| 09/26/2024 | $8.67 | $8.68 (0.12%) | $8.90 | $8.59 | 497,111 | $1.01 B |
| 09/25/2024 | $8.79 | $8.60 (-2.16%) | $8.83 | $8.51 | 476,126 | $1.00 B |
| 09/24/2024 | $8.75 | $8.56 (-2.17%) | $8.76 | $8.48 | 483,600 | $998.92 M |
| 09/23/2024 | $8.89 | $8.53 (-4.05%) | $8.89 | $8.40 | 723,400 | $995.42 M |
| 09/20/2024 | $8.90 | $8.85 (-0.56%) | $8.97 | $8.71 | 902,300 | $1.03 B |
| 09/19/2024 | $8.90 | $8.95 (0.56%) | $9.00 | $8.73 | 1.06 M | $1.04 B |
| 09/18/2024 | $8.42 | $8.73 (3.68%) | $8.84 | $8.08 | 1.37 M | $1.02 B |
| 09/17/2024 | $8.23 | $8.36 (1.58%) | $8.42 | $8.13 | 648,453 | $975.58 M |
| 09/16/2024 | $7.84 | $8.18 (4.34%) | $8.31 | $7.84 | 923,200 | $954.58 M |
| 09/13/2024 | $7.94 | $7.97 (0.38%) | $8.00 | $7.83 | 395,737 | $930.07 M |
| 09/12/2024 | $7.46 | $7.86 (5.36%) | $7.88 | $7.35 | 488,922 | $917.24 M |
| 09/11/2024 | $7.27 | $7.43 (2.2%) | $7.57 | $7.20 | 524,736 | $867.06 M |
| 09/10/2024 | $7.30 | $7.24 (-0.82%) | $7.30 | $6.98 | 244,000 | $844.88 M |
| 09/09/2024 | $7.23 | $7.25 (0.28%) | $7.36 | $7.19 | 215,015 | $846.05 M |
| 09/06/2024 | $7.45 | $7.20 (-3.36%) | $7.45 | $7.09 | 426,400 | $840.22 M |
| 09/05/2024 | $7.34 | $7.43 (1.23%) | $7.47 | $7.19 | 522,500 | $867.06 M |
| 09/04/2024 | $7.01 | $7.26 (3.57%) | $7.29 | $6.96 | 498,707 | $847.22 M |
| 09/03/2024 | $7.06 | $7.06 (0%) | $7.18 | $6.83 | 487,833 | $823.88 M |
| 08/30/2024 | $7.04 | $7.09 (0.71%) | $7.24 | $7.01 | 524,348 | $827.38 M |
| 08/29/2024 | $6.83 | $7.00 (2.49%) | $7.09 | $6.83 | 272,022 | $816.88 M |
| 08/28/2024 | $6.88 | $6.85 (-0.44%) | $6.89 | $6.76 | 237,839 | $799.37 M |
| 08/27/2024 | $6.95 | $6.89 (-0.86%) | $7.06 | $6.88 | 256,000 | $804.04 M |
| 08/26/2024 | $7.05 | $7.03 (-0.28%) | $7.14 | $6.92 | 393,202 | $820.38 M |
| 08/23/2024 | $6.82 | $7.03 (3.08%) | $7.04 | $6.80 | 226,500 | $820.38 M |
| 08/22/2024 | $7.02 | $6.77 (-3.56%) | $7.02 | $6.77 | 312,300 | $790.04 M |
| 08/21/2024 | $7.03 | $7.02 (-0.14%) | $7.13 | $6.93 | 544,900 | $819.21 M |
| 08/20/2024 | $6.99 | $7.00 (0.14%) | $7.22 | $6.91 | 910,600 | $816.88 M |
| 08/19/2024 | $6.91 | $7.02 (1.59%) | $7.02 | $6.88 | 315,616 | $819.21 M |
| 08/16/2024 | $7.01 | $6.93 (-1.14%) | $7.14 | $6.90 | 361,742 | $808.71 M |
| 08/15/2024 | $6.98 | $7.02 (0.57%) | $7.17 | $6.97 | 593,919 | $819.21 M |
| 08/14/2024 | $6.84 | $6.95 (1.61%) | $6.97 | $6.77 | 455,941 | $811.04 M |
| 08/13/2024 | $6.80 | $6.85 (0.74%) | $6.88 | $6.72 | 484,801 | $799.37 M |
| 08/12/2024 | $6.80 | $6.74 (-0.88%) | $6.93 | $6.71 | 223,392 | $786.54 M |
| 08/09/2024 | $6.62 | $6.80 (2.72%) | $6.85 | $6.50 | 527,200 | $792.88 M |
| 08/08/2024 | $5.96 | $6.65 (11.58%) | $6.75 | $5.96 | 1.09 M | $775.39 M |
| 08/07/2024 | $6.13 | $6.05 (-1.31%) | $6.26 | $5.98 | 705,600 | $705.43 M |
| 08/06/2024 | $6.08 | $6.11 (0.49%) | $6.23 | $5.97 | 575,733 | $712.43 M |
| 08/05/2024 | $5.96 | $6.11 (2.52%) | $6.24 | $5.70 | 764,630 | $712.43 M |
| 08/02/2024 | $6.20 | $6.13 (-1.13%) | $6.31 | $6.08 | 434,000 | $714.76 M |
| 08/01/2024 | $6.48 | $6.31 (-2.62%) | $6.48 | $6.21 | 271,842 | $735.75 M |
| 07/31/2024 | $6.31 | $6.46 (2.38%) | $6.63 | $6.31 | 406,448 | $753.24 M |
| 07/30/2024 | $6.30 | $6.27 (-0.48%) | $6.43 | $6.20 | 364,840 | $731.08 M |
| 07/29/2024 | $6.50 | $6.31 (-2.92%) | $6.51 | $6.30 | 390,700 | $735.75 M |
| 07/26/2024 | $6.56 | $6.53 (-0.46%) | $6.61 | $6.49 | 207,645 | $761.40 M |
| 07/25/2024 | $6.54 | $6.49 (-0.76%) | $6.61 | $6.34 | 858,700 | $756.73 M |
| 07/24/2024 | $6.80 | $6.60 (-2.94%) | $6.86 | $6.57 | 254,200 | $769.56 M |
| 07/23/2024 | $6.90 | $6.83 (-1.01%) | $6.96 | $6.82 | 191,113 | $796.38 M |
| 07/22/2024 | $6.78 | $6.88 (1.47%) | $6.90 | $6.69 | 157,136 | $802.21 M |
| 07/19/2024 | $6.64 | $6.74 (1.51%) | $6.80 | $6.58 | 366,773 | $785.88 M |
| 07/18/2024 | $6.72 | $6.67 (-0.74%) | $6.85 | $6.59 | 351,220 | $777.72 M |
| 07/17/2024 | $6.67 | $6.73 (0.9%) | $6.82 | $6.57 | 715,578 | $784.72 M |
| 07/16/2024 | $6.68 | $6.72 (0.6%) | $6.74 | $6.56 | 364,710 | $783.55 M |
| 07/15/2024 | $6.89 | $6.64 (-3.63%) | $6.97 | $6.62 | 392,704 | $774.22 M |
| 07/12/2024 | $7.04 | $6.84 (-2.84%) | $7.12 | $6.83 | 291,720 | $797.54 M |
| 07/11/2024 | $6.90 | $7.04 (2.03%) | $7.10 | $6.85 | 371,422 | $820.86 M |
| 07/10/2024 | $6.67 | $6.81 (2.1%) | $6.86 | $6.67 | 337,030 | $794.05 M |
| 07/09/2024 | $6.71 | $6.63 (-1.19%) | $6.74 | $6.63 | 290,795 | $773.06 M |
| 07/08/2024 | $6.74 | $6.71 (-0.45%) | $6.76 | $6.63 | 438,692 | $782.39 M |
| 07/05/2024 | $6.78 | $6.75 (-0.44%) | $6.92 | $6.74 | 226,408 | $787.05 M |
| 07/03/2024 | $6.63 | $6.75 (1.81%) | $6.86 | $6.63 | 131,165 | $787.05 M |
| 07/02/2024 | $6.53 | $6.59 (0.92%) | $6.63 | $6.46 | 204,515 | $768.39 M |
| 07/01/2024 | $6.79 | $6.53 (-3.83%) | $6.84 | $6.48 | 319,188 | $761.40 M |