9,532$
1,51%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,40 | 9,56 | 9,29 | 9,53 | 1,53% | - |
| 04.11.2024 | 9,13 | 9,48 | 9,10 | 9,39 | 3,41% | 442.782,00 |
| 01.11.2024 | 9,19 | 9,40 | 9,08 | 9,08 | -0,87% | 371.716,00 |
| 31.10.2024 | 9,23 | 9,26 | 8,99 | 9,16 | 1,10% | 390.055,00 |
| 30.10.2024 | 9,08 | 9,23 | 8,90 | 9,06 | -0,11% | 294.239,00 |
| 29.10.2024 | 9,15 | 9,30 | 9,02 | 9,07 | -0,77% | 281.000,00 |
| 28.10.2024 | 9,22 | 9,47 | 9,10 | 9,14 | -0,76% | 456.047,00 |
| 25.10.2024 | 8,67 | 9,29 | 8,65 | 9,21 | 6,72% | 725.811,00 |
| 24.10.2024 | 8,54 | 8,63 | 8,47 | 8,63 | 3,60% | 615.280,00 |
| 23.10.2024 | 8,09 | 8,33 | 7,98 | 8,33 | 2,84% | 346.439,00 |
| 22.10.2024 | 8,06 | 8,10 | 7,99 | 8,10 | 0,12% | 279.911,00 |
| 21.10.2024 | 8,07 | 8,16 | 8,01 | 8,09 | 0,50% | 258.937,00 |
| 18.10.2024 | 8,16 | 8,16 | 7,98 | 8,05 | -1,23% | 332.230,00 |
| 17.10.2024 | 8,26 | 8,34 | 8,05 | 8,15 | 0,00% | 247.434,00 |
| 16.10.2024 | 8,45 | 8,52 | 8,09 | 8,15 | -2,16% | 286.497,00 |
| 15.10.2024 | 8,44 | 8,44 | 8,27 | 8,33 | -1,54% | 279.253,00 |
| 14.10.2024 | 8,49 | 8,63 | 8,40 | 8,46 | -0,24% | 446.031,00 |
| 11.10.2024 | 8,52 | 8,65 | 8,46 | 8,48 | -1,74% | 157.912,00 |
| 10.10.2024 | 8,46 | 8,69 | 8,37 | 8,63 | 1,53% | 394.730,00 |
| 09.10.2024 | 8,32 | 8,56 | 8,15 | 8,50 | 1,43% | 537.976,00 |
| 08.10.2024 | 8,34 | 8,50 | 8,22 | 8,38 | 0,36% | 557.692,00 |
| 07.10.2024 | 8,19 | 8,38 | 8,11 | 8,35 | 2,20% | 573.180,00 |
| 04.10.2024 | 8,35 | 8,37 | 8,10 | 8,17 | -0,97% | 481.338,00 |
| 03.10.2024 | 8,09 | 8,31 | 8,01 | 8,25 | 1,98% | 379.802,00 |
| 02.10.2024 | 8,25 | 8,25 | 8,04 | 8,09 | 0,62% | 331.549,00 |
| 01.10.2024 | 8,12 | 8,18 | 7,95 | 8,04 | -0,25% | 435.619,00 |
| 30.09.2024 | 8,24 | 8,27 | 8,04 | 8,06 | -2,77% | 206.617,00 |
| 27.09.2024 | 8,68 | 8,68 | 8,20 | 8,29 | -4,49% | 528.337,00 |
| 26.09.2024 | 8,67 | 8,90 | 8,59 | 8,68 | 0,93% | 497.111,00 |
| 25.09.2024 | 8,79 | 8,83 | 8,51 | 8,60 | 0,47% | 476.126,00 |
| 24.09.2024 | 8,75 | 8,76 | 8,48 | 8,56 | 0,35% | 483.594,00 |
| 23.09.2024 | 8,89 | 8,89 | 8,40 | 8,53 | -3,62% | 723.379,00 |
| 20.09.2024 | 8,90 | 8,98 | 8,71 | 8,85 | -1,12% | 902.263,00 |
| 19.09.2024 | 8,90 | 9,00 | 8,73 | 8,95 | 2,52% | 1.064.804,00 |
| 18.09.2024 | 8,42 | 8,84 | 8,08 | 8,73 | 4,43% | 1.367.520,00 |
| 17.09.2024 | 8,23 | 8,42 | 8,13 | 8,36 | 2,20% | 648.453,00 |
| 16.09.2024 | 7,84 | 8,31 | 7,84 | 8,18 | 2,63% | 923.194,00 |
| 13.09.2024 | 7,94 | 8,00 | 7,83 | 7,97 | 1,40% | 395.737,00 |
| 12.09.2024 | 7,46 | 7,88 | 7,35 | 7,86 | 5,79% | 488.922,00 |
| 11.09.2024 | 7,27 | 7,57 | 7,20 | 7,43 | 2,62% | 524.736,00 |
| 10.09.2024 | 7,30 | 7,30 | 6,98 | 7,24 | -0,14% | 243.980,00 |
| 09.09.2024 | 7,23 | 7,36 | 7,19 | 7,25 | 0,69% | 215.015,00 |
| 06.09.2024 | 7,45 | 7,45 | 7,09 | 7,20 | -3,10% | 426.354,00 |
| 05.09.2024 | 7,34 | 7,47 | 7,19 | 7,43 | 2,34% | 522.462,00 |
| 04.09.2024 | 7,01 | 7,29 | 6,96 | 7,26 | 2,83% | 498.707,00 |
| 03.09.2024 | 7,06 | 7,18 | 6,83 | 7,06 | -0,42% | 487.833,00 |
| 30.08.2024 | 7,04 | 7,24 | 7,01 | 7,09 | 1,29% | 524.348,00 |
| 29.08.2024 | 6,83 | 7,09 | 6,83 | 7,00 | 2,19% | 272.022,00 |
| 28.08.2024 | 6,88 | 6,89 | 6,76 | 6,85 | -0,58% | 237.839,00 |
| 27.08.2024 | 6,95 | 7,06 | 6,88 | 6,89 | -1,99% | 255.974,00 |
| 26.08.2024 | 7,05 | 7,14 | 6,92 | 7,03 | 0,00% | 393.202,00 |
| 23.08.2024 | 6,82 | 7,04 | 6,80 | 7,03 | 3,84% | 226.495,00 |
| 22.08.2024 | 7,02 | 7,02 | 6,77 | 6,77 | -3,56% | 312.261,00 |
| 21.08.2024 | 7,03 | 7,13 | 6,93 | 7,02 | 0,29% | 544.858,00 |
| 20.08.2024 | 6,99 | 7,22 | 6,91 | 7,00 | -0,28% | 910.578,00 |
| 19.08.2024 | 6,91 | 7,02 | 6,88 | 7,02 | 1,30% | 315.616,00 |
| 16.08.2024 | 7,01 | 7,14 | 6,90 | 6,93 | -1,28% | 361.742,00 |
| 15.08.2024 | 6,98 | 7,17 | 6,97 | 7,02 | 1,01% | 593.919,00 |
| 14.08.2024 | 6,84 | 6,97 | 6,77 | 6,95 | 1,46% | 455.941,00 |
| 13.08.2024 | 6,80 | 6,88 | 6,72 | 6,85 | 1,63% | 484.801,00 |
| 12.08.2024 | 6,80 | 6,93 | 6,71 | 6,74 | -0,88% | 223.392,00 |
| 09.08.2024 | 6,62 | 6,85 | 6,50 | 6,80 | 2,26% | 527.190,00 |
| 08.08.2024 | 5,96 | 6,75 | 5,96 | 6,65 | 9,92% | 1.088.477,00 |
| 07.08.2024 | 6,13 | 6,26 | 5,98 | 6,05 | -0,98% | 705.561,00 |
| 06.08.2024 | 6,08 | 6,23 | 5,97 | 6,11 | 0,00% | 575.733,00 |
| 05.08.2024 | 5,96 | 6,24 | 5,70 | 6,11 | -0,33% | 764.630,00 |
| 02.08.2024 | 6,20 | 6,31 | 6,08 | 6,13 | -2,85% | 433.958,00 |
| 01.08.2024 | 6,48 | 6,48 | 6,21 | 6,31 | -2,32% | 271.842,00 |
| 31.07.2024 | 6,31 | 6,63 | 6,31 | 6,46 | 3,03% | 406.448,00 |
| 30.07.2024 | 6,30 | 6,43 | 6,20 | 6,27 | -0,63% | 364.840,00 |
| 29.07.2024 | 6,50 | 6,51 | 6,30 | 6,31 | -3,37% | 390.693,00 |
| 26.07.2024 | 6,56 | 6,62 | 6,49 | 6,53 | 0,62% | 207.645,00 |
| 25.07.2024 | 6,54 | 6,61 | 6,34 | 6,49 | -1,67% | 858.685,00 |
| 24.07.2024 | 6,80 | 6,86 | 6,57 | 6,60 | -3,37% | 254.169,00 |
| 23.07.2024 | 6,90 | 6,96 | 6,82 | 6,83 | -0,73% | 191.113,00 |
| 22.07.2024 | 6,78 | 6,90 | 6,69 | 6,88 | 2,08% | 157.136,00 |
| 19.07.2024 | 6,64 | 6,80 | 6,58 | 6,74 | 1,05% | 366.773,00 |
| 18.07.2024 | 6,72 | 6,85 | 6,59 | 6,67 | -0,89% | 351.220,00 |
| 17.07.2024 | 6,67 | 6,82 | 6,57 | 6,73 | 0,15% | 715.578,00 |
| 16.07.2024 | 6,68 | 6,74 | 6,56 | 6,72 | 1,20% | 364.710,00 |
| 15.07.2024 | 6,89 | 6,97 | 6,62 | 6,64 | -2,92% | 392.704,00 |
| 12.07.2024 | 7,04 | 7,12 | 6,83 | 6,84 | -2,84% | 291.720,00 |
| 11.07.2024 | 6,90 | 7,10 | 6,85 | 7,04 | 3,38% | 371.422,00 |
| 10.07.2024 | 6,67 | 6,86 | 6,67 | 6,81 | 2,71% | 337.030,00 |
| 09.07.2024 | 6,71 | 6,74 | 6,63 | 6,63 | -1,19% | 290.795,00 |
| 08.07.2024 | 6,74 | 6,76 | 6,63 | 6,71 | -0,59% | 438.692,00 |
| 05.07.2024 | 6,78 | 6,92 | 6,74 | 6,75 | 0,00% | 226.408,00 |
| 03.07.2024 | 6,63 | 6,86 | 6,63 | 6,75 | 2,43% | 131.165,00 |
| 02.07.2024 | 6,53 | 6,63 | 6,46 | 6,59 | 0,92% | 204.515,00 |
| 01.07.2024 | 6,79 | 6,84 | 6,48 | 6,53 | -3,40% | 319.188,00 |
| 28.06.2024 | 6,92 | 6,94 | 6,71 | 6,76 | -1,31% | 193.524,00 |
| 27.06.2024 | 6,74 | 6,89 | 6,59 | 6,85 | 2,09% | 415.540,00 |
| 26.06.2024 | 6,87 | 6,88 | 6,71 | 6,71 | -1,90% | 325.246,00 |
| 25.06.2024 | 6,89 | 6,93 | 6,79 | 6,84 | -0,73% | 347.642,00 |
| 24.06.2024 | 6,90 | 6,94 | 6,75 | 6,89 | 0,58% | 561.041,00 |
| 21.06.2024 | 6,97 | 7,07 | 6,81 | 6,85 | -1,44% | 535.281,00 |
| 20.06.2024 | 7,00 | 7,04 | 6,87 | 6,95 | -1,70% | 567.377,00 |
| 18.06.2024 | 7,03 | 7,14 | 7,02 | 7,07 | 1,73% | 244.052,00 |
| 17.06.2024 | 7,10 | 7,11 | 6,89 | 6,95 | -2,66% | 156.339,00 |
| 14.06.2024 | 7,15 | 7,20 | 7,00 | 7,14 | -0,42% | 381.076,00 |