Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
10,200€
2,00%
Echtzeit-Aktienkurs Loma Negra Compania Industrial Argentina Sociedad Anonima
Bid:
Ask:
Aktienkurse zur Loma Negra Compania Industrial Argentina Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,10 | 10,20 | 10,10 | 10,20 | 2,00% | 300,00 |
| 08.05.2025 | 9,88 | 10,20 | 9,55 | 10,00 | 1,01% | - |
| 07.05.2025 | 10,30 | 10,30 | 9,75 | 9,90 | -1,74% | 160,00 |
| 06.05.2025 | 9,73 | 10,15 | 9,63 | 10,08 | 1,77% | - |
| 05.05.2025 | 9,95 | 9,95 | 9,90 | 9,90 | -0,50% | 2.100,00 |
| 02.05.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | 3,00 |
| 30.04.2025 | 10,30 | 10,30 | 9,85 | 9,85 | -3,43% | 700,00 |
| 29.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | 300,00 |
| 28.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | 150,00 |
| 25.04.2025 | 10,70 | 10,70 | 10,10 | 10,40 | 0,00% | 2.344,00 |
| 24.04.2025 | 10,20 | 10,80 | 10,15 | 10,40 | 1,96% | - |
| 23.04.2025 | 9,60 | 10,30 | 9,60 | 10,20 | 15,25% | 1.234,00 |
| 22.04.2025 | 9,15 | 9,15 | 8,85 | 8,85 | -6,84% | 677,00 |
| 17.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,78% | 1,00 |
| 16.04.2025 | 9,55 | 9,93 | 9,38 | 9,58 | -8,81% | - |
| 15.04.2025 | 10,20 | 10,70 | 10,10 | 10,50 | 5,00% | 2.818,00 |
| 14.04.2025 | 9,55 | 10,10 | 9,55 | 10,00 | 10,50% | 660,00 |
| 11.04.2025 | 8,75 | 9,05 | 8,75 | 9,05 | 11,38% | 150,00 |
| 10.04.2025 | 8,85 | 8,88 | 7,90 | 8,13 | -9,72% | - |
| 09.04.2025 | 8,25 | 9,00 | 7,90 | 9,00 | -0,55% | 1.464,00 |
| 08.04.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 8,38% | 380,00 |
| 07.04.2025 | 8,45 | 8,45 | 7,95 | 8,35 | -6,18% | 2.108,00 |
| 04.04.2025 | 9,35 | 9,35 | 8,55 | 8,90 | -10,55% | 7.337,00 |
| 03.04.2025 | 10,30 | 10,30 | 9,95 | 9,95 | -3,40% | 1.350,00 |
| 02.04.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 751,00 |
| 01.04.2025 | 10,40 | 10,50 | 10,20 | 10,20 | 0,00% | 2.800,00 |
| 31.03.2025 | 10,30 | 10,30 | 10,10 | 10,20 | 0,99% | 1.502,00 |
| 28.03.2025 | 10,20 | 10,20 | 10,00 | 10,10 | -2,88% | 1.284,00 |
| 27.03.2025 | 10,50 | 11,00 | 10,40 | 10,40 | -1,89% | 2.768,00 |
| 26.03.2025 | 10,90 | 11,00 | 10,50 | 10,60 | -1,85% | 2.355,00 |
| 25.03.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | 4.372,00 |
| 24.03.2025 | 10,60 | 10,60 | 10,30 | 10,50 | 0,96% | 1.854,00 |
| 21.03.2025 | 10,00 | 10,45 | 9,78 | 10,40 | 3,74% | - |
| 20.03.2025 | 10,40 | 10,50 | 9,95 | 10,03 | -3,14% | - |
| 19.03.2025 | 9,45 | 10,40 | 9,45 | 10,35 | 8,95% | - |
| 18.03.2025 | 9,65 | 9,65 | 9,50 | 9,50 | -5,94% | 130,00 |
| 17.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 7,45% | 379,00 |
| 14.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | 100,00 |
| 13.03.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -5,58% | 15,00 |
| 12.03.2025 | 9,70 | 9,98 | 9,60 | 9,85 | 1,03% | - |
| 11.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | 130,00 |
| 10.03.2025 | 9,95 | 9,95 | 9,50 | 9,50 | -1,04% | 440,00 |
| 07.03.2025 | 9,95 | 9,95 | 9,60 | 9,60 | 0,00% | 7,00 |
| 06.03.2025 | 9,75 | 9,75 | 9,60 | 9,60 | -4,00% | 430,00 |
| 05.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 4,71% | 50,00 |
| 04.03.2025 | 10,20 | 10,20 | 9,55 | 9,55 | -8,17% | 740,00 |
| 03.03.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 4,00% | 183,00 |
| 28.02.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -0,25% | 5.800,00 |
| 27.02.2025 | 10,70 | 10,75 | 10,03 | 10,03 | -3,61% | - |
| 26.02.2025 | 10,50 | 10,50 | 10,20 | 10,40 | 0,00% | 1.001,00 |
| 25.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | 27,00 |
| 24.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 651,00 |
| 21.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | 70,00 |
| 20.02.2025 | 11,35 | 11,40 | 11,10 | 11,30 | 1,80% | - |
| 19.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | 100,00 |
| 18.02.2025 | 10,70 | 11,30 | 10,70 | 10,70 | -6,96% | 620,00 |
| 17.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | 3,00 |
| 14.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 50,00 |
| 13.02.2025 | 11,05 | 11,25 | 10,80 | 11,15 | 3,24% | - |
| 12.02.2025 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | 1.280,00 |
| 11.02.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -6,03% | 105,00 |
| 10.02.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -4,92% | 316,00 |
| 07.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 8,00 |
| 06.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | 300,00 |
| 05.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | 280,00 |
| 04.02.2025 | 11,20 | 11,90 | 11,20 | 11,80 | 1,72% | 252,00 |
| 03.02.2025 | 11,90 | 11,90 | 11,60 | 11,60 | -0,85% | 108,00 |
| 31.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 10,00 |
| 30.01.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 3,48% | 8.186,00 |
| 29.01.2025 | 10,80 | 11,50 | 10,75 | 11,50 | 8,49% | - |
| 28.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 62,00 |
| 27.01.2025 | 11,00 | 11,00 | 10,55 | 10,80 | -0,92% | - |
| 24.01.2025 | 10,60 | 10,90 | 10,60 | 10,90 | -3,54% | 510,00 |
| 23.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 3,00 |
| 22.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | 590,00 |
| 21.01.2025 | 10,60 | 10,80 | 10,50 | 10,50 | -0,94% | 1.193,00 |
| 20.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 350,00 |
| 17.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 5.000,00 |
| 16.01.2025 | 11,10 | 11,30 | 10,80 | 10,80 | -5,26% | 1.171,00 |
| 15.01.2025 | 11,90 | 11,90 | 11,40 | 11,40 | -1,72% | 5.364,00 |
| 14.01.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,87% | 1.495,00 |
| 13.01.2025 | 12,50 | 12,50 | 11,50 | 11,50 | -5,74% | 931,00 |
| 10.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 43,00 |
| 09.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 700,00 |
| 08.01.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -2,38% | 976,00 |
| 07.01.2025 | 12,40 | 12,60 | 11,90 | 12,60 | 0,80% | 336,00 |
| 06.01.2025 | 11,90 | 12,70 | 11,90 | 12,50 | 1,63% | 528,00 |
| 03.01.2025 | 12,00 | 12,50 | 11,90 | 12,30 | -0,81% | 743,00 |
| 02.01.2025 | 11,80 | 12,40 | 11,60 | 12,40 | 2,48% | 106,00 |
| 30.12.2024 | 11,60 | 12,10 | 11,60 | 12,10 | 1,68% | 1.021,00 |
| 27.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 1.500,00 |
| 23.12.2024 | 11,60 | 11,60 | 11,30 | 11,60 | 8,41% | 504,00 |
| 20.12.2024 | 11,10 | 11,10 | 10,70 | 10,70 | -5,31% | 2.574,00 |
| 19.12.2024 | 11,10 | 11,80 | 11,10 | 11,30 | -11,02% | 1.521,00 |
| 18.12.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 4,96% | 1.040,00 |
| 17.12.2024 | 12,70 | 13,30 | 12,10 | 12,10 | -5,47% | 5.774,00 |
| 16.12.2024 | 12,30 | 13,10 | 12,30 | 12,80 | 0,00% | 1.519,00 |
| 13.12.2024 | 12,30 | 12,90 | 12,30 | 12,80 | 0,00% | 942,00 |
| 12.12.2024 | 12,90 | 13,20 | 12,60 | 12,80 | 3,23% | 7.532,00 |
| 11.12.2024 | 11,70 | 12,40 | 11,50 | 12,40 | 3,33% | 152,00 |