9,750€
1,56%
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 | 9,75 | 10,45 | 9,75 | 10,20 | 1,49% | - |
| 08.05.2025 | 9,60 | 10,25 | 9,48 | 10,05 | 2,55% | - |
| 07.05.2025 | 10,13 | 10,60 | 8,93 | 9,80 | -2,49% | - |
| 06.05.2025 | 9,70 | 10,15 | 9,55 | 10,05 | 3,61% | - |
| 05.05.2025 | 9,80 | 10,05 | 8,75 | 9,70 | -1,02% | - |
| 02.05.2025 | 9,78 | 9,85 | 8,80 | 9,80 | -0,51% | - |
| 30.04.2025 | 10,23 | 10,25 | 9,75 | 9,85 | -2,96% | - |
| 29.04.2025 | 9,90 | 10,40 | 9,90 | 10,15 | 0,25% | - |
| 28.04.2025 | 10,20 | 10,45 | 9,93 | 10,13 | -1,70% | - |
| 25.04.2025 | 10,50 | 10,80 | 10,08 | 10,30 | -1,44% | - |
| 24.04.2025 | 10,23 | 10,85 | 10,15 | 10,45 | 1,46% | - |
| 23.04.2025 | 9,58 | 10,45 | 9,55 | 10,30 | 9,28% | - |
| 22.04.2025 | 8,98 | 9,53 | 8,70 | 9,43 | -2,33% | - |
| 17.04.2025 | 9,68 | 9,93 | 9,50 | 9,65 | 0,26% | - |
| 16.04.2025 | 9,53 | 9,98 | 8,80 | 9,63 | -0,52% | - |
| 15.04.2025 | 9,70 | 10,65 | 9,53 | 9,68 | -3,01% | - |
| 14.04.2025 | 9,00 | 10,35 | 8,98 | 9,98 | 13,03% | - |
| 11.04.2025 | 8,15 | 9,00 | 7,88 | 8,83 | 8,62% | - |
| 10.04.2025 | 8,83 | 8,85 | 7,90 | 8,13 | -8,19% | 510,00 |
| 09.04.2025 | 7,95 | 8,98 | 7,78 | 8,85 | 6,95% | - |
| 08.04.2025 | 8,80 | 9,10 | 8,18 | 8,28 | -4,61% | - |
| 07.04.2025 | 8,65 | 9,25 | 8,25 | 8,68 | -3,07% | - |
| 04.04.2025 | 9,58 | 9,63 | 8,38 | 8,95 | -6,77% | - |
| 03.04.2025 | 10,13 | 10,18 | 9,53 | 9,60 | -5,88% | - |
| 02.04.2025 | 10,30 | 10,43 | 10,13 | 10,20 | -0,97% | - |
| 01.04.2025 | 9,90 | 10,45 | 9,90 | 10,30 | 0,98% | - |
| 31.03.2025 | 10,08 | 10,30 | 9,68 | 10,20 | 1,24% | - |
| 28.03.2025 | 10,25 | 10,53 | 9,73 | 10,08 | -0,98% | - |
| 27.03.2025 | 10,55 | 10,90 | 9,88 | 10,18 | -4,01% | - |
| 26.03.2025 | 10,80 | 11,20 | 10,35 | 10,60 | -4,50% | - |
| 25.03.2025 | 10,30 | 11,20 | 10,30 | 11,10 | 5,46% | 960,00 |
| 24.03.2025 | 10,30 | 11,00 | 10,20 | 10,53 | -1,64% | - |
| 21.03.2025 | 9,90 | 10,70 | 9,73 | 10,70 | 2,15% | - |
| 20.03.2025 | 10,40 | 10,50 | 9,98 | 10,48 | 5,81% | - |
| 19.03.2025 | 9,30 | 10,40 | 9,30 | 9,90 | -2,22% | - |
| 18.03.2025 | 9,85 | 10,28 | 9,35 | 10,13 | 3,85% | 100,00 |
| 17.03.2025 | 10,13 | 10,25 | 9,75 | 9,75 | -7,14% | - |
| 14.03.2025 | 9,50 | 10,80 | 9,45 | 10,50 | 11,70% | - |
| 13.03.2025 | 9,80 | 9,98 | 9,20 | 9,40 | -7,62% | - |
| 12.03.2025 | 9,70 | 10,58 | 9,50 | 10,18 | 8,24% | - |
| 11.03.2025 | 9,45 | 10,00 | 9,00 | 9,40 | -6,23% | - |
| 10.03.2025 | 9,98 | 10,08 | 9,45 | 10,03 | -0,25% | - |
| 07.03.2025 | 9,75 | 10,33 | 9,58 | 10,05 | 3,34% | - |
| 06.03.2025 | 10,00 | 10,03 | 9,55 | 9,73 | -2,99% | - |
| 05.03.2025 | 9,83 | 10,23 | 9,45 | 10,03 | 2,30% | - |
| 04.03.2025 | 10,20 | 10,25 | 9,65 | 9,80 | -3,45% | - |
| 03.03.2025 | 10,13 | 10,55 | 10,03 | 10,15 | 0,00% | - |
| 28.02.2025 | 9,95 | 10,30 | 9,85 | 10,15 | 1,25% | - |
| 27.02.2025 | 10,70 | 10,70 | 10,03 | 10,03 | -6,31% | - |
| 26.02.2025 | 10,75 | 10,85 | 10,20 | 10,70 | 0,00% | 200,00 |
| 25.02.2025 | 10,60 | 11,00 | 10,45 | 10,70 | -1,83% | - |
| 24.02.2025 | 10,70 | 11,05 | 10,70 | 10,90 | 1,87% | - |
| 21.02.2025 | 11,35 | 11,60 | 10,60 | 10,70 | -4,89% | - |
| 20.02.2025 | 11,00 | 11,40 | 11,00 | 11,25 | -0,88% | - |
| 19.02.2025 | 11,00 | 11,40 | 11,00 | 11,35 | 0,44% | - |
| 18.02.2025 | 10,50 | 11,35 | 10,18 | 11,30 | 4,15% | - |
| 17.02.2025 | 11,25 | 11,30 | 10,80 | 10,85 | -3,56% | - |
| 14.02.2025 | 10,80 | 11,30 | 10,80 | 11,25 | 1,35% | - |
| 13.02.2025 | 10,70 | 11,25 | 10,70 | 11,10 | 0,00% | - |
| 12.02.2025 | 10,90 | 11,25 | 10,60 | 11,10 | 1,83% | - |
| 11.02.2025 | 11,20 | 11,55 | 10,75 | 10,90 | -6,03% | - |
| 10.02.2025 | 11,40 | 11,95 | 11,40 | 11,60 | -1,28% | - |
| 07.02.2025 | 11,60 | 12,05 | 11,45 | 11,75 | -2,08% | - |
| 06.02.2025 | 11,50 | 12,05 | 11,50 | 12,00 | 4,80% | - |
| 05.02.2025 | 11,65 | 11,95 | 11,45 | 11,45 | -2,14% | - |
| 04.02.2025 | 11,20 | 11,90 | 11,20 | 11,70 | 0,86% | - |
| 03.02.2025 | 11,70 | 11,90 | 11,00 | 11,60 | -0,43% | - |
| 31.01.2025 | 11,60 | 12,25 | 11,60 | 11,65 | -2,10% | - |
| 30.01.2025 | 11,20 | 12,10 | 11,10 | 11,90 | 3,03% | 6.000,00 |
| 29.01.2025 | 10,50 | 11,55 | 10,50 | 11,55 | 7,44% | - |
| 28.01.2025 | 11,05 | 11,25 | 10,55 | 10,75 | -0,46% | - |
| 27.01.2025 | 10,70 | 11,05 | 10,55 | 10,80 | -2,70% | - |
| 24.01.2025 | 10,60 | 11,40 | 10,60 | 11,10 | 1,83% | - |
| 23.01.2025 | 11,05 | 11,20 | 10,80 | 10,90 | -1,36% | - |
| 22.01.2025 | 10,80 | 11,40 | 10,80 | 11,05 | 2,31% | 200,00 |
| 21.01.2025 | 10,40 | 11,00 | 10,40 | 10,80 | 3,85% | - |
| 20.01.2025 | 10,45 | 10,50 | 10,38 | 10,40 | -0,48% | - |
| 17.01.2025 | 10,90 | 11,05 | 10,30 | 10,45 | -3,69% | - |
| 16.01.2025 | 11,35 | 11,55 | 10,85 | 10,85 | -4,41% | - |
| 15.01.2025 | 11,30 | 12,15 | 11,30 | 11,35 | -2,16% | - |
| 14.01.2025 | 11,35 | 11,95 | 11,35 | 11,60 | 1,75% | - |
| 13.01.2025 | 12,25 | 12,55 | 11,35 | 11,40 | -7,32% | - |
| 10.01.2025 | 12,10 | 12,50 | 11,90 | 12,30 | 1,23% | - |
| 09.01.2025 | 12,05 | 12,15 | 11,90 | 12,15 | 0,41% | - |
| 08.01.2025 | 12,50 | 12,80 | 12,00 | 12,10 | -2,42% | - |
| 07.01.2025 | 12,15 | 12,90 | 12,10 | 12,40 | 1,64% | - |
| 06.01.2025 | 12,20 | 12,90 | 12,05 | 12,20 | 0,00% | - |
| 03.01.2025 | 12,25 | 13,05 | 11,80 | 12,20 | -0,41% | - |
| 02.01.2025 | 11,55 | 12,45 | 11,55 | 12,25 | 4,26% | - |
| 30.12.2024 | 11,90 | 11,90 | 11,45 | 11,75 | -1,26% | - |
| 27.12.2024 | 11,65 | 12,15 | 11,60 | 11,90 | 4,85% | - |
| 23.12.2024 | 11,35 | 11,50 | 11,20 | 11,35 | 0,44% | - |
| 20.12.2024 | 11,35 | 11,45 | 10,75 | 11,30 | -0,44% | 2.500,00 |
| 19.12.2024 | 11,35 | 11,95 | 11,10 | 11,35 | -0,44% | 300,00 |
| 18.12.2024 | 12,05 | 12,65 | 11,35 | 11,40 | -5,79% | 3.688,00 |
| 17.12.2024 | 12,10 | 13,30 | 12,05 | 12,10 | -3,20% | - |
| 16.12.2024 | 12,20 | 13,10 | 12,20 | 12,50 | -0,79% | - |
| 13.12.2024 | 12,65 | 13,05 | 12,50 | 12,60 | 0,00% | - |
| 12.12.2024 | 12,60 | 13,30 | 12,45 | 12,60 | -0,40% | 500,00 |
| 11.12.2024 | 11,40 | 12,65 | 11,15 | 12,65 | 10,96% | - |