Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
7,197$
-3,13%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 7,19 | 7,50 | 7,10 | 7,17 | 2,43% | 712.444,00 |
| 12.06.2024 | 7,09 | 7,14 | 6,98 | 7,00 | 0,57% | 191.428,00 |
| 11.06.2024 | 7,15 | 7,15 | 6,94 | 6,96 | -3,06% | 169.347,00 |
| 10.06.2024 | 6,96 | 7,20 | 6,84 | 7,18 | 2,72% | 446.463,00 |
| 07.06.2024 | 7,06 | 7,17 | 6,97 | 6,99 | -0,85% | 426.906,00 |
| 06.06.2024 | 7,12 | 7,12 | 6,91 | 7,05 | -0,98% | 309.391,00 |
| 05.06.2024 | 7,00 | 7,23 | 6,85 | 7,12 | 1,86% | 565.805,00 |
| 04.06.2024 | 7,24 | 7,28 | 6,96 | 6,99 | -4,51% | 337.932,00 |
| 03.06.2024 | 7,48 | 7,48 | 7,23 | 7,32 | -1,88% | 363.387,00 |
| 31.05.2024 | 7,58 | 7,58 | 7,23 | 7,46 | -0,80% | 453.189,00 |
| 30.05.2024 | 7,30 | 7,52 | 7,29 | 7,52 | 4,01% | 350.754,00 |
| 29.05.2024 | 7,05 | 7,27 | 6,95 | 7,23 | 1,83% | 272.043,00 |
| 28.05.2024 | 6,98 | 7,14 | 6,92 | 7,10 | 2,45% | 305.673,00 |
| 24.05.2024 | 6,93 | 7,03 | 6,80 | 6,93 | 1,32% | 343.589,00 |
| 23.05.2024 | 6,99 | 7,15 | 6,77 | 6,84 | -1,01% | 424.677,00 |
| 22.05.2024 | 7,25 | 7,28 | 6,91 | 6,91 | -5,08% | 655.691,00 |
| 21.05.2024 | 7,43 | 7,51 | 7,24 | 7,28 | -2,02% | 465.624,00 |
| 20.05.2024 | 7,45 | 7,54 | 7,40 | 7,43 | -0,27% | 324.152,00 |
| 17.05.2024 | 7,57 | 7,64 | 7,43 | 7,45 | -1,72% | 522.837,00 |
| 16.05.2024 | 7,51 | 7,65 | 7,45 | 7,58 | 0,53% | 554.174,00 |
| 15.05.2024 | 7,24 | 7,56 | 7,18 | 7,54 | 5,45% | 499.410,00 |
| 14.05.2024 | 7,24 | 7,40 | 7,05 | 7,15 | -0,97% | 756.769,00 |
| 13.05.2024 | 7,68 | 7,75 | 7,21 | 7,22 | -5,99% | 701.866,00 |
| 10.05.2024 | 7,52 | 7,74 | 7,52 | 7,68 | 2,40% | 935.216,00 |
| 09.05.2024 | 7,47 | 7,52 | 7,43 | 7,50 | 0,27% | 520.008,00 |
| 08.05.2024 | 7,49 | 7,58 | 7,45 | 7,48 | -0,13% | 822.598,00 |
| 07.05.2024 | 7,74 | 7,85 | 7,41 | 7,49 | -1,45% | 1.673.834,00 |
| 06.05.2024 | 7,46 | 7,67 | 7,37 | 7,60 | 2,43% | 2.134.201,00 |
| 03.05.2024 | 7,36 | 7,67 | 7,29 | 7,42 | 2,49% | 1.068.307,00 |
| 02.05.2024 | 7,25 | 7,32 | 7,16 | 7,24 | 2,26% | 579.207,00 |
| 01.05.2024 | 7,13 | 7,25 | 7,00 | 7,08 | -0,84% | 214.862,00 |
| 30.04.2024 | 7,23 | 7,41 | 7,07 | 7,14 | -1,52% | 550.120,00 |
| 29.04.2024 | 7,11 | 7,39 | 7,11 | 7,25 | 0,83% | 566.712,00 |
| 26.04.2024 | 7,19 | 7,25 | 7,08 | 7,19 | 0,28% | 359.534,00 |
| 25.04.2024 | 6,96 | 7,24 | 6,86 | 7,17 | 2,14% | 350.454,00 |
| 24.04.2024 | 7,10 | 7,14 | 6,96 | 7,02 | -1,27% | 212.483,00 |
| 23.04.2024 | 7,15 | 7,27 | 7,01 | 7,11 | -0,70% | 213.182,00 |
| 22.04.2024 | 6,89 | 7,19 | 6,80 | 7,16 | 3,77% | 451.623,00 |
| 19.04.2024 | 6,65 | 6,96 | 6,65 | 6,90 | 3,14% | 312.515,00 |
| 18.04.2024 | 6,78 | 6,83 | 6,64 | 6,69 | -0,89% | 366.975,00 |
| 17.04.2024 | 6,92 | 6,98 | 6,73 | 6,75 | -1,75% | 428.303,00 |
| 16.04.2024 | 6,93 | 6,96 | 6,79 | 6,87 | -1,43% | 372.081,00 |