10,200€
4,08%
Echtzeit-Aktienkurs Loma Negra Compañía Industrial Argentina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Loma Negra Compañía Industrial Argentina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,80 | 10,10 | 9,65 | 10,00 | 2,04% | - |
| 08.05.2025 | 9,65 | 9,85 | 9,40 | 9,80 | 2,08% | - |
| 07.05.2025 | 9,90 | 9,90 | 9,55 | 9,60 | -2,04% | - |
| 06.05.2025 | 9,50 | 9,90 | 9,35 | 9,80 | 3,70% | - |
| 05.05.2025 | 9,55 | 9,70 | 9,25 | 9,45 | -1,05% | - |
| 02.05.2025 | 9,55 | 9,60 | 9,45 | 9,55 | -1,04% | - |
| 30.04.2025 | 9,90 | 9,90 | 9,55 | 9,65 | -2,03% | - |
| 29.04.2025 | 9,95 | 10,00 | 9,75 | 9,85 | -1,01% | - |
| 28.04.2025 | 10,00 | 10,40 | 9,80 | 9,95 | -2,45% | 2.884,00 |
| 25.04.2025 | 10,30 | 10,30 | 10,00 | 10,20 | -0,97% | 893,00 |
| 24.04.2025 | 10,00 | 10,50 | 10,00 | 10,30 | 0,98% | - |
| 23.04.2025 | 9,35 | 10,20 | 9,35 | 10,20 | 9,68% | - |
| 22.04.2025 | 8,75 | 9,30 | 8,75 | 9,30 | -2,62% | - |
| 17.04.2025 | 9,50 | 9,70 | 9,50 | 9,55 | 0,53% | - |
| 16.04.2025 | 9,30 | 9,70 | 9,30 | 9,50 | -0,52% | - |
| 15.04.2025 | 9,75 | 9,85 | 9,50 | 9,55 | -2,55% | - |
| 14.04.2025 | 9,00 | 10,00 | 9,00 | 9,80 | 12,00% | - |
| 11.04.2025 | 8,00 | 8,75 | 7,95 | 8,75 | 9,38% | - |
| 10.04.2025 | 8,65 | 8,65 | 7,85 | 8,00 | -8,57% | - |
| 09.04.2025 | 7,70 | 8,75 | 7,70 | 8,75 | 7,36% | - |
| 08.04.2025 | 8,65 | 8,80 | 8,15 | 8,15 | -4,68% | - |
| 07.04.2025 | 8,50 | 8,80 | 8,40 | 8,55 | -3,93% | - |
| 04.04.2025 | 9,35 | 9,35 | 8,50 | 8,90 | -6,81% | 340,00 |
| 03.04.2025 | 9,95 | 9,95 | 9,50 | 9,55 | -5,45% | - |
| 02.04.2025 | 10,10 | 10,10 | 9,85 | 10,10 | 0,00% | - |
| 01.04.2025 | 9,90 | 10,10 | 9,85 | 10,10 | 1,00% | - |
| 31.03.2025 | 9,90 | 10,00 | 9,65 | 10,00 | 3,09% | - |
| 28.03.2025 | 10,20 | 10,20 | 9,70 | 9,70 | -4,90% | - |
| 27.03.2025 | 10,50 | 10,50 | 10,10 | 10,20 | -1,92% | - |
| 26.03.2025 | 10,70 | 10,70 | 10,30 | 10,40 | -2,80% | 940,00 |
| 25.03.2025 | 10,40 | 10,80 | 10,40 | 10,70 | 3,88% | - |
| 24.03.2025 | 10,40 | 10,40 | 10,20 | 10,30 | 0,00% | - |
| 21.03.2025 | 9,95 | 10,30 | 9,60 | 10,30 | 4,04% | - |
| 20.03.2025 | 10,30 | 10,30 | 9,90 | 9,90 | -2,94% | - |
| 19.03.2025 | 9,35 | 10,20 | 9,35 | 10,20 | 9,68% | - |
| 18.03.2025 | 9,90 | 9,90 | 9,30 | 9,30 | -6,06% | - |
| 17.03.2025 | 10,00 | 10,00 | 9,90 | 9,90 | -1,00% | - |
| 14.03.2025 | 9,40 | 10,00 | 9,40 | 10,00 | 6,95% | - |
| 13.03.2025 | 9,85 | 9,85 | 9,35 | 9,35 | -4,59% | - |
| 12.03.2025 | 9,60 | 9,80 | 9,55 | 9,80 | 2,62% | - |
| 11.03.2025 | 9,50 | 9,65 | 9,45 | 9,55 | 0,53% | - |
| 10.03.2025 | 9,90 | 9,90 | 9,35 | 9,50 | -3,55% | - |
| 07.03.2025 | 9,55 | 9,85 | 9,50 | 9,85 | 2,60% | - |
| 06.03.2025 | 9,75 | 9,85 | 9,45 | 9,60 | -3,52% | - |
| 05.03.2025 | 9,60 | 9,95 | 9,50 | 9,95 | 2,58% | - |
| 04.03.2025 | 9,95 | 9,95 | 9,50 | 9,70 | -3,00% | - |
| 03.03.2025 | 9,90 | 10,40 | 9,90 | 10,00 | 0,50% | - |
| 28.02.2025 | 10,00 | 10,00 | 9,75 | 9,95 | -0,50% | - |
| 27.02.2025 | 10,50 | 10,50 | 10,00 | 10,00 | -5,66% | - |
| 26.02.2025 | 10,50 | 10,60 | 10,40 | 10,60 | 0,00% | - |
| 25.02.2025 | 10,70 | 10,80 | 10,30 | 10,60 | -0,93% | - |
| 24.02.2025 | 10,50 | 10,80 | 10,50 | 10,70 | 1,90% | - |
| 21.02.2025 | 11,10 | 11,20 | 10,50 | 10,50 | -5,41% | - |
| 20.02.2025 | 11,10 | 11,10 | 10,90 | 11,10 | -0,89% | - |
| 19.02.2025 | 11,10 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 18.02.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 4,72% | - |
| 17.02.2025 | 11,00 | 11,00 | 10,60 | 10,60 | -5,36% | 1.900,00 |
| 14.02.2025 | 10,90 | 11,20 | 10,70 | 11,20 | 0,90% | - |
| 13.02.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 12.02.2025 | 10,70 | 11,10 | 10,70 | 10,90 | 1,87% | - |
| 11.02.2025 | 11,30 | 11,30 | 10,70 | 10,70 | -6,96% | - |
| 10.02.2025 | 11,50 | 11,60 | 11,40 | 11,50 | -1,71% | - |
| 07.02.2025 | 11,70 | 11,70 | 11,40 | 11,70 | -0,85% | - |
| 06.02.2025 | 11,30 | 11,80 | 11,30 | 11,80 | 4,42% | - |
| 05.02.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -2,59% | - |
| 04.02.2025 | 11,30 | 11,70 | 11,30 | 11,60 | 1,75% | - |
| 03.02.2025 | 11,40 | 11,40 | 11,20 | 11,40 | -1,72% | - |
| 31.01.2025 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 30.01.2025 | 11,30 | 11,80 | 11,30 | 11,70 | 2,63% | - |
| 29.01.2025 | 10,60 | 11,40 | 10,60 | 11,40 | 7,55% | - |
| 28.01.2025 | 10,90 | 10,90 | 10,40 | 10,60 | 0,00% | - |
| 27.01.2025 | 10,80 | 10,80 | 10,40 | 10,60 | -3,64% | - |
| 24.01.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 23.01.2025 | 10,70 | 11,00 | 10,70 | 10,80 | -0,92% | - |
| 22.01.2025 | 10,60 | 11,20 | 10,60 | 10,90 | 1,87% | - |
| 21.01.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 2,88% | - |
| 20.01.2025 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | - |
| 17.01.2025 | 10,70 | 10,80 | 10,40 | 10,40 | -2,80% | - |
| 16.01.2025 | 11,10 | 11,10 | 10,70 | 10,70 | -4,46% | - |
| 15.01.2025 | 11,40 | 11,60 | 11,20 | 11,20 | -2,61% | - |
| 14.01.2025 | 11,10 | 11,60 | 11,10 | 11,50 | 0,88% | - |
| 13.01.2025 | 12,00 | 12,00 | 11,40 | 11,40 | -6,56% | - |
| 10.01.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 3,39% | - |
| 09.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 08.01.2025 | 12,30 | 12,30 | 12,00 | 12,00 | -2,44% | - |
| 07.01.2025 | 11,90 | 12,60 | 11,90 | 12,30 | 1,65% | - |
| 06.01.2025 | 11,90 | 12,60 | 11,90 | 12,10 | 0,00% | - |
| 03.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | -0,82% | - |
| 02.01.2025 | 11,30 | 12,30 | 11,30 | 12,20 | 5,17% | - |
| 30.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 27.12.2024 | 11,40 | 11,80 | 11,40 | 11,80 | 4,42% | - |
| 23.12.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | - |
| 20.12.2024 | 11,10 | 11,30 | 11,10 | 11,20 | -0,88% | - |
| 19.12.2024 | 11,10 | 11,80 | 11,10 | 11,30 | -1,74% | 11,00 |
| 18.12.2024 | 11,80 | 12,20 | 11,50 | 11,50 | -4,96% | 114,00 |
| 17.12.2024 | 12,20 | 12,80 | 12,10 | 12,10 | -3,20% | 228,00 |
| 16.12.2024 | 12,30 | 12,80 | 12,30 | 12,50 | 0,00% | - |
| 13.12.2024 | 12,40 | 12,70 | 12,40 | 12,50 | 0,00% | - |
| 12.12.2024 | 12,30 | 13,00 | 12,30 | 12,50 | 0,00% | 130,00 |
| 11.12.2024 | 11,20 | 12,50 | 11,20 | 12,50 | 9,65% | - |