11,536$
-3,38%
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 |
|---|---|---|---|---|---|---|
| 30.01.2026 | 11,97 | 12,06 | 11,38 | 11,53 | -3,43% | 309.965,00 |
| 29.01.2026 | 12,05 | 12,11 | 11,50 | 11,94 | -0,91% | 303.726,00 |
| 28.01.2026 | 12,43 | 12,49 | 11,75 | 12,05 | -2,51% | 361.364,00 |
| 27.01.2026 | 12,07 | 12,43 | 11,89 | 12,36 | 4,04% | 407.525,00 |
| 26.01.2026 | 11,91 | 12,29 | 11,76 | 11,88 | -0,25% | 318.380,00 |
| 23.01.2026 | 11,89 | 12,17 | 11,77 | 11,91 | -1,08% | 478.612,00 |
| 22.01.2026 | 12,35 | 12,50 | 11,79 | 12,04 | -1,07% | 481.140,00 |
| 21.01.2026 | 11,76 | 12,18 | 11,47 | 12,17 | 5,37% | 327.814,00 |
| 20.01.2026 | 11,48 | 11,77 | 11,25 | 11,55 | -0,32% | 264.140,00 |
| 19.01.2026 | 11,61 | 11,61 | 11,58 | 11,59 | -1,05% | - |
| 16.01.2026 | 11,73 | 11,93 | 11,62 | 11,71 | -0,09% | 146.073,00 |
| 15.01.2026 | 11,77 | 12,05 | 11,58 | 11,72 | -0,85% | 304.881,00 |
| 14.01.2026 | 12,18 | 12,28 | 11,72 | 11,82 | -4,60% | 356.387,00 |
| 13.01.2026 | 12,35 | 12,49 | 12,01 | 12,39 | -0,48% | 215.269,00 |
| 12.01.2026 | 12,28 | 12,61 | 12,22 | 12,45 | -0,08% | 120.820,00 |
| 09.01.2026 | 12,37 | 12,54 | 12,25 | 12,46 | 0,81% | 157.527,00 |
| 08.01.2026 | 11,96 | 12,48 | 11,48 | 12,36 | 3,00% | 260.760,00 |
| 07.01.2026 | 12,48 | 12,53 | 11,96 | 12,00 | -3,54% | 569.623,00 |
| 06.01.2026 | 13,00 | 13,19 | 12,37 | 12,44 | -5,18% | 422.472,00 |
| 05.01.2026 | 12,95 | 13,15 | 12,70 | 13,12 | 1,86% | 530.980,00 |
| 02.01.2026 | 12,85 | 13,11 | 12,65 | 12,88 | -0,54% | 266.732,00 |
| 31.12.2025 | 12,70 | 12,96 | 12,52 | 12,95 | 1,89% | 199.006,00 |
| 30.12.2025 | 12,76 | 13,00 | 12,66 | 12,71 | -0,47% | 172.361,00 |
| 29.12.2025 | 12,95 | 13,20 | 12,71 | 12,77 | -1,31% | 276.062,00 |
| 26.12.2025 | 12,84 | 13,12 | 12,79 | 12,94 | 0,39% | 195.780,00 |
| 24.12.2025 | 12,69 | 12,96 | 12,56 | 12,89 | 0,86% | 44.123,00 |
| 23.12.2025 | 12,79 | 13,07 | 12,78 | 12,78 | -0,16% | 278.695,00 |
| 22.12.2025 | 12,72 | 12,91 | 12,65 | 12,80 | 1,43% | 263.880,00 |
| 19.12.2025 | 12,97 | 13,01 | 12,53 | 12,62 | -1,64% | 217.744,00 |
| 18.12.2025 | 12,50 | 13,09 | 12,28 | 12,83 | 4,91% | 385.786,00 |
| 17.12.2025 | 12,22 | 12,44 | 12,03 | 12,23 | -0,57% | 216.641,00 |
| 16.12.2025 | 12,78 | 12,85 | 12,14 | 12,30 | -2,84% | 311.041,00 |
| 15.12.2025 | 12,96 | 12,96 | 12,31 | 12,66 | -0,86% | 380.800,00 |
| 12.12.2025 | 12,73 | 12,92 | 12,44 | 12,77 | 0,08% | 258.724,00 |
| 11.12.2025 | 12,51 | 12,88 | 12,39 | 12,76 | 1,19% | 367.710,00 |
| 10.12.2025 | 12,25 | 12,83 | 12,20 | 12,61 | 3,96% | 671.173,00 |
| 09.12.2025 | 12,23 | 12,45 | 12,06 | 12,13 | 0,66% | 307.649,00 |
| 08.12.2025 | 12,13 | 12,25 | 11,90 | 12,05 | -1,39% | 315.434,00 |
| 05.12.2025 | 12,80 | 12,92 | 12,11 | 12,22 | -0,81% | 536.910,00 |
| 04.12.2025 | 12,87 | 13,14 | 12,26 | 12,32 | -2,99% | 418.001,00 |
| 03.12.2025 | 12,37 | 12,84 | 12,35 | 12,70 | 3,34% | 795.472,00 |
| 02.12.2025 | 12,46 | 12,57 | 12,23 | 12,29 | 0,82% | 399.981,00 |
| 01.12.2025 | 12,32 | 12,55 | 12,15 | 12,19 | -2,32% | 567.302,00 |
| 28.11.2025 | 12,28 | 12,48 | 12,01 | 12,48 | 6,85% | 737.167,00 |
| 26.11.2025 | 11,62 | 12,00 | 11,56 | 11,68 | 3,18% | 423.191,00 |
| 25.11.2025 | 11,37 | 11,55 | 10,80 | 11,32 | 1,43% | 506.896,00 |
| 24.11.2025 | 11,16 | 11,24 | 10,74 | 11,16 | 0,09% | 581.085,00 |
| 21.11.2025 | 11,14 | 11,37 | 10,74 | 11,15 | -1,24% | 583.506,00 |
| 20.11.2025 | 11,80 | 11,99 | 11,28 | 11,29 | -2,25% | 519.623,00 |
| 19.11.2025 | 11,74 | 12,01 | 11,37 | 11,55 | -0,52% | 556.714,00 |
| 18.11.2025 | 11,59 | 11,83 | 11,11 | 11,61 | -0,85% | 775.026,00 |
| 17.11.2025 | 12,00 | 12,18 | 11,61 | 11,71 | -0,93% | 731.265,00 |
| 14.11.2025 | 11,23 | 12,00 | 11,16 | 11,82 | 3,14% | 933.423,00 |
| 13.11.2025 | 11,80 | 11,93 | 11,30 | 11,46 | -1,38% | 967.045,00 |
| 12.11.2025 | 11,52 | 12,03 | 11,41 | 11,62 | 2,65% | 1.287.815,00 |
| 11.11.2025 | 11,34 | 11,51 | 11,14 | 11,32 | 0,71% | 998.739,00 |
| 10.11.2025 | 11,20 | 11,30 | 10,63 | 11,24 | 4,07% | 726.608,00 |
| 07.11.2025 | 10,52 | 11,16 | 10,38 | 10,80 | 0,65% | 1.059.208,00 |
| 06.11.2025 | 11,29 | 11,42 | 10,14 | 10,73 | -3,85% | 988.817,00 |
| 05.11.2025 | 11,11 | 11,35 | 10,62 | 11,16 | 6,08% | 1.188.963,00 |
| 04.11.2025 | 10,32 | 10,87 | 10,32 | 10,52 | -1,59% | 902.581,00 |
| 03.11.2025 | 11,31 | 11,45 | 10,47 | 10,69 | -2,55% | 1.164.963,00 |
| 31.10.2025 | 10,33 | 11,07 | 10,30 | 10,97 | 6,92% | 1.858.888,00 |
| 30.10.2025 | 10,44 | 10,56 | 10,03 | 10,26 | -3,30% | 907.371,00 |
| 29.10.2025 | 10,50 | 10,82 | 10,40 | 10,61 | 1,82% | 945.194,00 |
| 28.10.2025 | 10,25 | 10,78 | 10,09 | 10,42 | 0,58% | 1.344.918,00 |
| 27.10.2025 | 9,58 | 11,06 | 9,52 | 10,36 | 31,97% | 4.741.989,00 |
| 24.10.2025 | 8,15 | 8,33 | 7,84 | 7,85 | -2,85% | 457.557,00 |
| 23.10.2025 | 7,74 | 8,32 | 7,72 | 8,08 | 4,94% | 719.259,00 |
| 22.10.2025 | 7,63 | 7,73 | 7,47 | 7,70 | 1,18% | 446.624,00 |
| 21.10.2025 | 7,62 | 7,93 | 7,58 | 7,61 | -0,13% | 376.156,00 |
| 20.10.2025 | 7,76 | 8,03 | 7,52 | 7,62 | -2,27% | 334.357,00 |
| 17.10.2025 | 7,85 | 7,88 | 7,78 | 7,80 | -0,68% | - |
| 16.10.2025 | 7,96 | 8,03 | 7,73 | 7,85 | -0,76% | 327.851,00 |
| 15.10.2025 | 7,87 | 8,24 | 7,69 | 7,91 | 1,28% | 621.371,00 |
| 14.10.2025 | 8,04 | 8,54 | 7,77 | 7,81 | -5,79% | 647.300,00 |
| 13.10.2025 | 7,95 | 8,46 | 7,75 | 8,29 | 7,66% | 1.800.593,00 |
| 10.10.2025 | 8,38 | 8,38 | 7,70 | 7,70 | -6,67% | 614.758,00 |
| 09.10.2025 | 7,76 | 8,43 | 7,76 | 8,25 | 5,91% | 1.126.569,00 |
| 08.10.2025 | 7,50 | 7,79 | 7,43 | 7,79 | 4,85% | 347.264,00 |
| 07.10.2025 | 7,70 | 7,73 | 7,43 | 7,43 | -2,11% | 377.175,00 |
| 06.10.2025 | 7,59 | 7,74 | 7,29 | 7,59 | 1,47% | 607.274,00 |
| 03.10.2025 | 7,54 | 7,54 | 7,28 | 7,48 | 0,94% | 550.205,00 |
| 02.10.2025 | 7,15 | 7,45 | 7,04 | 7,41 | 3,93% | 525.598,00 |
| 01.10.2025 | 7,39 | 7,48 | 7,08 | 7,13 | -3,26% | 347.807,00 |
| 30.09.2025 | 7,51 | 7,57 | 7,28 | 7,37 | -2,12% | 606.569,00 |
| 29.09.2025 | 7,74 | 7,74 | 7,48 | 7,53 | -1,18% | 515.954,00 |
| 26.09.2025 | 7,87 | 7,98 | 7,58 | 7,62 | -1,42% | 652.169,00 |
| 25.09.2025 | 7,85 | 8,09 | 7,71 | 7,73 | -2,89% | 867.529,00 |
| 24.09.2025 | 8,12 | 8,29 | 7,85 | 7,96 | 0,89% | 1.393.250,00 |
| 23.09.2025 | 8,31 | 8,32 | 7,85 | 7,89 | -2,95% | 1.284.766,00 |
| 22.09.2025 | 7,96 | 8,18 | 7,74 | 8,13 | 12,76% | 897.286,00 |
| 19.09.2025 | 7,21 | 7,28 | 7,06 | 7,21 | 1,12% | 1.465.272,00 |
| 18.09.2025 | 7,60 | 7,60 | 7,06 | 7,13 | -4,42% | 1.544.970,00 |
| 17.09.2025 | 7,63 | 7,73 | 7,42 | 7,46 | -2,61% | 823.310,00 |
| 16.09.2025 | 7,60 | 7,89 | 7,54 | 7,66 | 1,59% | 702.556,00 |
| 15.09.2025 | 7,64 | 7,74 | 7,45 | 7,54 | -0,92% | 843.503,00 |
| 12.09.2025 | 7,92 | 8,01 | 7,50 | 7,61 | -3,67% | 604.405,00 |
| 11.09.2025 | 8,12 | 8,19 | 7,84 | 7,90 | -1,86% | 550.336,00 |
| 10.09.2025 | 7,91 | 8,34 | 7,91 | 8,05 | 1,00% | 829.954,00 |