-
5 DAY PERFORMANCE
-4.46% -
1 MONTH PERFORMANCE
+26.05% -
3 MONTH PERFORMANCE
+49.36% -
6 MONTH PERFORMANCE
+53.51% -
YEAR-TO-DATE PERFORMANCE
+48.10% -
1 YEAR PERFORMANCE
+64.32%
Loma Negra Compañía Industrial Argentina Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.43 | $10.48 (0.48%) | $10.69 | $10.31 | 1.22 M | $1.22 B |
| 11/21/2024 | $11.02 | $10.41 (-5.54%) | $11.23 | $10.28 | 1.43 M | $1.21 B |
| 11/20/2024 | $11.05 | $11.03 (-0.18%) | $11.39 | $10.93 | 1.40 M | $1.29 B |
| 11/19/2024 | $10.93 | $10.95 (0.18%) | $11.07 | $10.82 | 1.30 M | $1.28 B |
| 11/18/2024 | $10.44 | $10.99 (5.27%) | $11.07 | $10.44 | 1.02 M | $1.28 B |
| 11/15/2024 | $10.44 | $10.35 (-0.86%) | $10.57 | $10.25 | 1.39 M | $1.21 B |
| 11/14/2024 | $10.53 | $10.42 (-1.04%) | $10.62 | $10.30 | 1.56 M | $1.22 B |
| 11/13/2024 | $10.34 | $10.41 (0.68%) | $10.65 | $10.29 | 1.44 M | $1.21 B |
| 11/12/2024 | $10.22 | $10.19 (-0.29%) | $10.33 | $10.12 | 815,827 | $1.19 B |
| 11/11/2024 | $10.40 | $10.26 (-1.35%) | $10.51 | $10.06 | 565,049 | $1.20 B |
| 11/08/2024 | $10.39 | $10.34 (-0.48%) | $10.48 | $10.12 | 784,300 | $1.21 B |
| 11/07/2024 | $9.96 | $10.30 (3.41%) | $10.67 | $9.95 | 900,709 | $1.20 B |
| 11/06/2024 | $9.62 | $9.88 (2.7%) | $9.92 | $9.54 | 1.18 M | $1.15 B |
| 11/05/2024 | $9.38 | $9.57 (2.03%) | $9.65 | $9.28 | 551,336 | $1.12 B |
| 11/04/2024 | $9.13 | $9.39 (2.85%) | $9.48 | $9.10 | 442,800 | $1.10 B |
| 11/01/2024 | $9.19 | $9.08 (-1.2%) | $9.40 | $9.08 | 371,716 | $1.06 B |
| 10/31/2024 | $9.23 | $9.16 (-0.76%) | $9.26 | $8.99 | 390,100 | $1.07 B |
| 10/30/2024 | $9.08 | $9.06 (-0.22%) | $9.23 | $8.90 | 294,239 | $1.06 B |
| 10/29/2024 | $9.15 | $9.07 (-0.87%) | $9.30 | $9.02 | 281,000 | $1.06 B |
| 10/28/2024 | $9.22 | $9.14 (-0.87%) | $9.47 | $9.10 | 456,047 | $1.07 B |
| 10/25/2024 | $8.67 | $9.21 (6.23%) | $9.29 | $8.65 | 725,811 | $1.07 B |
| 10/24/2024 | $8.54 | $8.63 (1.05%) | $8.63 | $8.47 | 615,300 | $1.01 B |
| 10/23/2024 | $8.09 | $8.33 (2.97%) | $8.33 | $7.98 | 346,439 | $972.08 M |
| 10/22/2024 | $8.06 | $8.10 (0.5%) | $8.10 | $7.99 | 279,911 | $945.24 M |
| 10/21/2024 | $8.07 | $8.09 (0.25%) | $8.15 | $8.01 | 258,937 | $944.08 M |
| 10/18/2024 | $8.16 | $8.05 (-1.35%) | $8.16 | $7.98 | 332,230 | $939.41 M |
| 10/17/2024 | $8.26 | $8.15 (-1.33%) | $8.34 | $8.05 | 247,434 | $951.08 M |
| 10/16/2024 | $8.45 | $8.15 (-3.55%) | $8.52 | $8.09 | 286,497 | $951.08 M |
| 10/15/2024 | $8.44 | $8.33 (-1.3%) | $8.44 | $8.27 | 279,300 | $972.08 M |
| 10/14/2024 | $8.49 | $8.46 (-0.35%) | $8.63 | $8.40 | 446,031 | $987.25 M |
| 10/11/2024 | $8.52 | $8.48 (-0.47%) | $8.65 | $8.46 | 157,912 | $989.59 M |
| 10/10/2024 | $8.46 | $8.63 (2.01%) | $8.69 | $8.37 | 394,730 | $1.01 B |
| 10/09/2024 | $8.32 | $8.50 (2.16%) | $8.56 | $8.15 | 538,000 | $991.92 M |
| 10/08/2024 | $8.34 | $8.38 (0.48%) | $8.50 | $8.22 | 557,700 | $977.92 M |
| 10/07/2024 | $8.19 | $8.35 (1.95%) | $8.38 | $8.11 | 573,200 | $974.42 M |
| 10/04/2024 | $8.35 | $8.17 (-2.16%) | $8.37 | $8.10 | 481,338 | $953.41 M |
| 10/03/2024 | $8.09 | $8.25 (1.98%) | $8.31 | $8.01 | 379,802 | $962.75 M |
| 10/02/2024 | $8.25 | $8.09 (-1.94%) | $8.25 | $8.04 | 331,549 | $944.08 M |
| 10/01/2024 | $8.12 | $8.04 (-0.99%) | $8.18 | $7.95 | 435,619 | $938.24 M |
| 09/30/2024 | $8.26 | $8.06 (-2.42%) | $8.27 | $8.04 | 206,617 | $940.57 M |
| 09/27/2024 | $8.68 | $8.29 (-4.49%) | $8.68 | $8.20 | 528,337 | $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 |