Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 7.13 | 7.25 | 7.17 | 7.18 | 7.18 | 6,031 |
| 01 may 2024 | 7.13 | 7.25 | 7.00 | 7.08 | 7.08 | 214,900 |
| 30 abr 2024 | 7.22 | 7.41 | 7.07 | 7.14 | 7.14 | 549,900 |
| 29 abr 2024 | 7.11 | 7.39 | 7.11 | 7.25 | 7.25 | 566,700 |
| 26 abr 2024 | 7.19 | 7.25 | 7.08 | 7.19 | 7.19 | 359,500 |
| 25 abr 2024 | 6.96 | 7.24 | 6.86 | 7.17 | 7.17 | 350,500 |
| 24 abr 2024 | 7.10 | 7.14 | 6.96 | 7.02 | 7.02 | 212,500 |
| 23 abr 2024 | 7.15 | 7.27 | 7.01 | 7.11 | 7.11 | 213,200 |
| 22 abr 2024 | 6.89 | 7.19 | 6.80 | 7.16 | 7.16 | 451,600 |
| 19 abr 2024 | 6.65 | 6.96 | 6.64 | 6.90 | 6.90 | 312,500 |
| 18 abr 2024 | 6.78 | 6.83 | 6.64 | 6.69 | 6.69 | 367,000 |
| 17 abr 2024 | 6.92 | 6.98 | 6.72 | 6.75 | 6.75 | 428,300 |
| 16 abr 2024 | 6.93 | 6.96 | 6.79 | 6.87 | 6.87 | 372,100 |
| 15 abr 2024 | 7.38 | 7.38 | 6.93 | 6.97 | 6.97 | 394,100 |
| 12 abr 2024 | 7.39 | 7.50 | 7.24 | 7.26 | 7.26 | 458,100 |
| 11 abr 2024 | 7.25 | 7.40 | 7.13 | 7.39 | 7.39 | 492,600 |
| 10 abr 2024 | 7.52 | 7.55 | 7.19 | 7.24 | 7.24 | 376,500 |
| 09 abr 2024 | 7.75 | 7.87 | 7.35 | 7.52 | 7.52 | 1,112,200 |
| 08 abr 2024 | 6.92 | 7.69 | 6.92 | 7.60 | 7.60 | 1,637,200 |
| 05 abr 2024 | 6.55 | 6.85 | 6.45 | 6.82 | 6.82 | 555,200 |
| 04 abr 2024 | 6.51 | 6.64 | 6.42 | 6.52 | 6.52 | 687,300 |
| 03 abr 2024 | 6.47 | 6.74 | 6.43 | 6.71 | 6.71 | 307,100 |
| 02 abr 2024 | 6.50 | 6.59 | 6.43 | 6.47 | 6.47 | 197,500 |
| 01 abr 2024 | 6.65 | 6.70 | 6.53 | 6.55 | 6.55 | 225,000 |
| 28 mar 2024 | 6.88 | 6.93 | 6.68 | 6.68 | 6.68 | 278,300 |
| 27 mar 2024 | 6.89 | 6.92 | 6.71 | 6.82 | 6.82 | 554,500 |
| 26 mar 2024 | 7.16 | 7.21 | 6.91 | 6.91 | 6.91 | 358,700 |
| 25 mar 2024 | 7.19 | 7.34 | 7.05 | 7.13 | 7.13 | 627,300 |
| 22 mar 2024 | 7.32 | 7.37 | 7.03 | 7.13 | 7.13 | 561,600 |
| 21 mar 2024 | 7.20 | 7.31 | 7.08 | 7.29 | 7.29 | 548,700 |
| 20 mar 2024 | 7.02 | 7.25 | 7.02 | 7.20 | 7.20 | 333,300 |
| 19 mar 2024 | 7.24 | 7.29 | 7.00 | 7.01 | 7.01 | 769,000 |
| 18 mar 2024 | 7.01 | 7.14 | 6.85 | 7.11 | 7.11 | 324,100 |
| 15 mar 2024 | 6.75 | 7.00 | 6.75 | 6.94 | 6.94 | 255,300 |
| 14 mar 2024 | 6.87 | 6.93 | 6.73 | 6.82 | 6.82 | 217,700 |
| 13 mar 2024 | 6.73 | 7.05 | 6.73 | 6.91 | 6.91 | 329,500 |
| 12 mar 2024 | 6.62 | 6.79 | 6.58 | 6.68 | 6.68 | 213,000 |
| 11 mar 2024 | 6.69 | 6.69 | 6.56 | 6.64 | 6.64 | 206,700 |
| 08 mar 2024 | 6.52 | 6.80 | 6.52 | 6.67 | 6.67 | 464,500 |
| 07 mar 2024 | 6.66 | 6.85 | 6.52 | 6.54 | 6.54 | 897,500 |
| 06 mar 2024 | 6.69 | 6.87 | 6.69 | 6.78 | 6.78 | 680,900 |
| 05 mar 2024 | 6.95 | 7.05 | 6.66 | 6.66 | 6.66 | 547,100 |
| 04 mar 2024 | 6.94 | 7.25 | 6.94 | 6.98 | 6.98 | 841,900 |
| 01 mar 2024 | 6.61 | 6.88 | 6.53 | 6.81 | 6.81 | 296,600 |
| 29 feb 2024 | 6.50 | 6.70 | 6.42 | 6.57 | 6.57 | 654,200 |
| 28 feb 2024 | 6.41 | 6.55 | 6.33 | 6.40 | 6.40 | 400,400 |
| 27 feb 2024 | 6.63 | 6.79 | 6.34 | 6.49 | 6.49 | 684,700 |
| 26 feb 2024 | 6.72 | 6.80 | 6.50 | 6.62 | 6.62 | 645,300 |
| 23 feb 2024 | 6.84 | 6.93 | 6.68 | 6.70 | 6.70 | 258,300 |
| 22 feb 2024 | 6.50 | 7.19 | 6.50 | 6.87 | 6.87 | 989,700 |
| 21 feb 2024 | 6.40 | 6.53 | 6.28 | 6.48 | 6.48 | 553,000 |
| 20 feb 2024 | 6.36 | 6.53 | 6.33 | 6.40 | 6.40 | 244,900 |
| 16 feb 2024 | 6.36 | 6.46 | 6.36 | 6.36 | 6.36 | 202,600 |
| 15 feb 2024 | 6.39 | 6.47 | 6.36 | 6.42 | 6.42 | 268,400 |
| 14 feb 2024 | 6.28 | 6.42 | 6.28 | 6.39 | 6.39 | 294,200 |
| 13 feb 2024 | 6.20 | 6.27 | 6.13 | 6.22 | 6.22 | 288,800 |
| 12 feb 2024 | 6.21 | 6.30 | 6.21 | 6.23 | 6.23 | 153,400 |
| 09 feb 2024 | 6.25 | 6.34 | 6.21 | 6.22 | 6.22 | 289,000 |
| 08 feb 2024 | 6.40 | 6.52 | 6.20 | 6.22 | 6.22 | 343,600 |
| 07 feb 2024 | 6.70 | 6.78 | 6.33 | 6.43 | 6.43 | 521,000 |
| 06 feb 2024 | 6.79 | 6.84 | 6.64 | 6.71 | 6.71 | 329,900 |
| 05 feb 2024 | 7.08 | 7.11 | 6.70 | 6.78 | 6.78 | 369,500 |
| 02 feb 2024 | 7.14 | 7.21 | 7.08 | 7.12 | 7.12 | 213,200 |
| 01 feb 2024 | 7.10 | 7.22 | 7.05 | 7.19 | 7.19 | 199,300 |
| 31 ene 2024 | 7.20 | 7.28 | 7.06 | 7.09 | 7.09 | 191,200 |
| 30 ene 2024 | 7.03 | 7.21 | 7.03 | 7.19 | 7.19 | 214,400 |
| 29 ene 2024 | 7.20 | 7.28 | 7.04 | 7.12 | 7.12 | 241,700 |
| 26 ene 2024 | 7.35 | 7.41 | 7.16 | 7.18 | 7.18 | 244,900 |
| 25 ene 2024 | 7.18 | 7.38 | 7.18 | 7.28 | 7.28 | 341,400 |
| 24 ene 2024 | 7.40 | 7.40 | 7.10 | 7.11 | 7.11 | 404,000 |
| 23 ene 2024 | 7.37 | 7.42 | 7.12 | 7.25 | 7.25 | 327,700 |
| 22 ene 2024 | 6.87 | 7.33 | 6.87 | 7.32 | 7.32 | 607,200 |
| 19 ene 2024 | 6.71 | 6.89 | 6.59 | 6.89 | 6.89 | 387,700 |
| 18 ene 2024 | 6.56 | 6.75 | 6.49 | 6.72 | 6.72 | 288,600 |
| 17 ene 2024 | 6.44 | 6.61 | 6.39 | 6.59 | 6.59 | 372,900 |
| 16 ene 2024 | 6.60 | 6.62 | 6.40 | 6.51 | 6.51 | 631,400 |
| 12 ene 2024 | 6.61 | 6.67 | 6.59 | 6.65 | 6.65 | 150,000 |
| 11 ene 2024 | 6.61 | 6.66 | 6.56 | 6.60 | 6.60 | 183,200 |
| 10 ene 2024 | 6.60 | 6.64 | 6.48 | 6.61 | 6.61 | 167,700 |
| 09 ene 2024 | 6.68 | 6.68 | 6.55 | 6.60 | 6.60 | 207,600 |
| 08 ene 2024 | 6.69 | 6.75 | 6.61 | 6.71 | 6.71 | 223,200 |
| 05 ene 2024 | 6.67 | 6.75 | 6.54 | 6.69 | 6.69 | 231,600 |
| 04 ene 2024 | 6.85 | 6.85 | 6.60 | 6.65 | 6.65 | 296,500 |
| 03 ene 2024 | 7.04 | 7.04 | 6.84 | 6.87 | 6.87 | 206,700 |
| 02 ene 2024 | 7.06 | 7.10 | 6.91 | 7.00 | 7.00 | 288,500 |
| 29 dic 2023 | 7.15 | 7.19 | 7.05 | 7.09 | 7.09 | 318,400 |
| 28 dic 2023 | 7.07 | 7.15 | 7.02 | 7.09 | 7.09 | 350,500 |
| 27 dic 2023 | 7.09 | 7.30 | 7.05 | 7.08 | 7.08 | 405,100 |
| 26 dic 2023 | 6.91 | 7.08 | 6.89 | 7.06 | 7.06 | 372,900 |
| 22 dic 2023 | 7.09 | 7.09 | 6.89 | 6.91 | 6.91 | 298,000 |
| 21 dic 2023 | 6.91 | 7.10 | 6.85 | 6.99 | 6.99 | 417,000 |
| 20 dic 2023 | 6.83 | 7.00 | 6.79 | 6.81 | 6.81 | 494,700 |
| 19 dic 2023 | 6.74 | 6.85 | 6.71 | 6.80 | 6.80 | 182,300 |
| 18 dic 2023 | 6.75 | 6.80 | 6.65 | 6.75 | 6.75 | 221,100 |
| 15 dic 2023 | 6.85 | 6.94 | 6.61 | 6.65 | 6.65 | 253,000 |
| 14 dic 2023 | 6.92 | 7.00 | 6.72 | 6.85 | 6.85 | 438,700 |
| 13 dic 2023 | 6.73 | 6.78 | 6.52 | 6.72 | 6.72 | 476,600 |
| 12 dic 2023 | 6.49 | 6.82 | 6.38 | 6.76 | 6.76 | 453,800 |
| 11 dic 2023 | 6.75 | 6.75 | 6.48 | 6.52 | 6.52 | 623,200 |
| 08 dic 2023 | 6.51 | 6.72 | 6.51 | 6.70 | 6.70 | 145,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.