8,130$
12,76%
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 |
|---|---|---|---|---|---|---|
| 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% | 1.544.509,00 |
| 17.09.2025 | 7,62 | 7,73 | 7,42 | 7,46 | -2,61% | 821.226,00 |
| 16.09.2025 | 7,64 | 7,89 | 7,54 | 7,66 | 1,59% | 698.754,00 |
| 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 |
| 09.09.2025 | 8,04 | 8,30 | 7,88 | 7,97 | -0,25% | 1.416.108,00 |
| 08.09.2025 | 7,96 | 8,49 | 7,71 | 7,99 | -11,22% | 1.806.241,00 |
| 05.09.2025 | 9,23 | 9,28 | 8,86 | 9,00 | -1,64% | 702.817,00 |
| 04.09.2025 | 9,08 | 9,28 | 9,00 | 9,15 | 0,99% | 788.956,00 |
| 03.09.2025 | 9,34 | 9,42 | 9,04 | 9,06 | -2,27% | 672.792,00 |
| 02.09.2025 | 9,19 | 9,33 | 8,82 | 9,27 | -0,43% | 1.043.173,00 |
| 29.08.2025 | 9,30 | 9,49 | 9,20 | 9,31 | -1,06% | 241.429,00 |
| 28.08.2025 | 9,46 | 9,66 | 9,29 | 9,41 | 0,21% | 688.763,00 |
| 27.08.2025 | 9,84 | 9,93 | 9,31 | 9,39 | -5,72% | 1.366.000,00 |
| 26.08.2025 | 9,98 | 10,09 | 9,72 | 9,96 | 0,91% | 1.005.820,00 |
| 25.08.2025 | 10,20 | 10,20 | 9,77 | 9,87 | -3,14% | 1.004.793,00 |
| 22.08.2025 | 10,33 | 10,56 | 10,13 | 10,19 | -1,07% | 249.011,00 |
| 21.08.2025 | 10,10 | 10,46 | 10,10 | 10,30 | 1,18% | 222.654,00 |
| 20.08.2025 | 10,10 | 10,35 | 10,07 | 10,18 | 0,69% | 411.970,00 |
| 19.08.2025 | 10,50 | 10,54 | 10,07 | 10,11 | -3,81% | 410.885,00 |
| 18.08.2025 | 10,63 | 10,80 | 10,36 | 10,51 | 0,10% | 273.413,00 |
| 15.08.2025 | 10,80 | 10,87 | 10,41 | 10,50 | -2,51% | 247.094,00 |
| 14.08.2025 | 10,80 | 10,85 | 10,45 | 10,77 | -1,19% | 741.887,00 |
| 13.08.2025 | 11,58 | 11,58 | 10,83 | 10,90 | -4,39% | 458.828,00 |
| 12.08.2025 | 11,32 | 11,77 | 11,28 | 11,40 | 0,62% | 264.322,00 |
| 11.08.2025 | 11,25 | 11,39 | 11,14 | 11,33 | -0,26% | 372.994,00 |
| 08.08.2025 | 11,75 | 12,17 | 11,00 | 11,36 | -7,87% | 1.292.999,00 |
| 07.08.2025 | 12,59 | 12,59 | 12,26 | 12,33 | -1,20% | 480.999,00 |
| 06.08.2025 | 11,95 | 12,57 | 11,87 | 12,48 | 3,31% | 1.695.911,00 |
| 05.08.2025 | 11,85 | 12,10 | 11,61 | 12,08 | 2,20% | 343.309,00 |
| 04.08.2025 | 11,64 | 11,97 | 11,61 | 11,82 | 1,63% | 279.430,00 |
| 01.08.2025 | 11,60 | 11,70 | 11,31 | 11,63 | -0,09% | 244.413,00 |
| 31.07.2025 | 12,10 | 12,10 | 11,52 | 11,64 | -2,59% | 168.295,00 |
| 30.07.2025 | 12,37 | 12,41 | 11,61 | 11,95 | -1,89% | 424.169,00 |
| 29.07.2025 | 11,94 | 12,36 | 11,82 | 12,18 | 2,35% | 910.627,00 |
| 28.07.2025 | 11,70 | 11,97 | 11,55 | 11,90 | 2,41% | 489.139,00 |
| 25.07.2025 | 11,70 | 11,95 | 11,54 | 11,62 | 1,48% | 344.786,00 |
| 24.07.2025 | 11,02 | 11,55 | 10,98 | 11,45 | 3,34% | 428.815,00 |
| 23.07.2025 | 10,55 | 11,12 | 10,53 | 11,08 | 6,03% | 245.756,00 |
| 22.07.2025 | 10,69 | 10,89 | 10,45 | 10,45 | -1,32% | 155.432,00 |
| 21.07.2025 | 10,67 | 10,99 | 10,50 | 10,59 | 0,57% | 345.231,00 |
| 18.07.2025 | 10,63 | 10,80 | 10,47 | 10,53 | 0,00% | 170.114,00 |
| 17.07.2025 | 10,55 | 10,81 | 10,37 | 10,53 | 0,86% | 320.993,00 |
| 16.07.2025 | 10,75 | 10,80 | 10,37 | 10,44 | -2,34% | 197.355,00 |
| 15.07.2025 | 10,50 | 10,86 | 10,43 | 10,69 | 2,10% | 234.126,00 |
| 14.07.2025 | 10,50 | 10,59 | 10,40 | 10,47 | -0,66% | 177.602,00 |
| 11.07.2025 | 10,59 | 10,73 | 10,34 | 10,54 | -1,31% | 381.355,00 |
| 10.07.2025 | 10,92 | 10,95 | 10,68 | 10,68 | -2,11% | 241.921,00 |
| 09.07.2025 | 11,55 | 11,74 | 10,91 | 10,91 | -4,80% | 168.779,00 |
| 08.07.2025 | 10,76 | 11,55 | 10,76 | 11,46 | 6,51% | 457.199,00 |
| 07.07.2025 | 11,38 | 11,38 | 10,65 | 10,76 | -4,86% | 383.489,00 |
| 03.07.2025 | 11,32 | 11,53 | 11,28 | 11,31 | 1,07% | 160.791,00 |
| 02.07.2025 | 11,07 | 11,54 | 11,05 | 11,19 | -0,36% | 178.147,00 |
| 01.07.2025 | 10,98 | 11,33 | 10,84 | 11,23 | 2,37% | 556.593,00 |
| 30.06.2025 | 11,56 | 11,57 | 10,90 | 10,97 | -3,26% | 201.670,00 |
| 27.06.2025 | 11,26 | 11,40 | 11,01 | 11,34 | 0,89% | 183.249,00 |
| 26.06.2025 | 11,30 | 11,40 | 11,02 | 11,24 | 0,81% | 381.602,00 |
| 25.06.2025 | 11,88 | 11,88 | 11,05 | 11,15 | -4,62% | 364.980,00 |
| 24.06.2025 | 11,62 | 11,82 | 11,17 | 11,69 | 5,41% | 287.656,00 |
| 23.06.2025 | 11,18 | 11,36 | 10,64 | 11,09 | -0,54% | 310.617,00 |
| 20.06.2025 | 11,63 | 11,69 | 11,06 | 11,15 | -3,21% | 289.940,00 |
| 18.06.2025 | 11,58 | 12,07 | 11,41 | 11,52 | 2,04% | 346.181,00 |
| 17.06.2025 | 11,28 | 11,47 | 11,08 | 11,29 | -0,53% | 373.641,00 |
| 16.06.2025 | 11,73 | 12,00 | 11,21 | 11,35 | -1,99% | 237.467,00 |
| 13.06.2025 | 11,92 | 12,24 | 11,31 | 11,58 | -6,16% | 461.676,00 |
| 12.06.2025 | 12,00 | 12,36 | 12,00 | 12,34 | 2,24% | 181.114,00 |
| 11.06.2025 | 12,16 | 12,31 | 11,79 | 12,07 | -2,03% | 235.648,00 |
| 10.06.2025 | 11,97 | 12,41 | 11,86 | 12,32 | 4,41% | 288.415,00 |
| 09.06.2025 | 12,02 | 12,13 | 11,75 | 11,80 | -2,32% | 321.563,00 |
| 06.06.2025 | 12,34 | 12,38 | 11,88 | 12,08 | -0,82% | 334.170,00 |
| 05.06.2025 | 12,53 | 12,54 | 12,03 | 12,18 | -2,25% | 352.434,00 |
| 04.06.2025 | 12,53 | 12,67 | 12,22 | 12,46 | -0,56% | 285.580,00 |
| 03.06.2025 | 12,26 | 12,60 | 11,90 | 12,53 | 1,46% | 251.852,00 |
| 02.06.2025 | 12,65 | 12,67 | 12,27 | 12,35 | -2,53% | 260.212,00 |
| 30.05.2025 | 12,94 | 13,03 | 12,36 | 12,67 | -2,84% | 609.914,00 |
| 29.05.2025 | 13,15 | 13,23 | 12,73 | 13,04 | -0,61% | 284.879,00 |
| 28.05.2025 | 13,76 | 13,76 | 12,75 | 13,12 | -4,72% | 505.355,00 |
| 27.05.2025 | 14,17 | 14,17 | 13,61 | 13,77 | -0,07% | 588.440,00 |
| 23.05.2025 | 13,11 | 13,86 | 12,80 | 13,78 | 3,30% | 701.378,00 |
| 22.05.2025 | 13,10 | 13,58 | 12,61 | 13,34 | 2,54% | 365.929,00 |
| 21.05.2025 | 13,20 | 13,76 | 12,95 | 13,01 | -0,91% | 608.652,00 |
| 20.05.2025 | 13,50 | 13,69 | 12,92 | 13,13 | 3,55% | 771.173,00 |
| 19.05.2025 | 12,26 | 12,77 | 12,17 | 12,68 | 3,59% | 388.531,00 |
| 16.05.2025 | 12,36 | 12,44 | 11,95 | 12,24 | -0,49% | 168.510,00 |
| 15.05.2025 | 12,05 | 12,48 | 11,83 | 12,30 | 0,90% | 175.266,00 |
| 14.05.2025 | 12,20 | 12,38 | 11,71 | 12,19 | -0,65% | 348.073,00 |
| 13.05.2025 | 11,94 | 12,56 | 11,72 | 12,27 | 2,68% | 309.236,00 |
| 12.05.2025 | 11,56 | 12,07 | 11,47 | 11,95 | 3,82% | 530.391,00 |
| 09.05.2025 | 11,32 | 11,72 | 11,32 | 11,51 | 2,22% | 278.383,00 |
| 08.05.2025 | 11,16 | 11,42 | 10,83 | 11,26 | 1,35% | 260.338,00 |
| 07.05.2025 | 11,15 | 11,52 | 10,94 | 11,11 | -3,14% | 272.082,00 |
| 06.05.2025 | 10,80 | 11,52 | 10,80 | 11,47 | 4,08% | 243.110,00 |
| 05.05.2025 | 11,00 | 11,35 | 10,74 | 11,02 | -0,90% | 277.649,00 |
| 02.05.2025 | 11,24 | 11,24 | 10,91 | 11,12 | 0,63% | 103.191,00 |
| 01.05.2025 | 11,11 | 11,31 | 10,86 | 11,05 | -1,34% | 122.395,00 |
| 30.04.2025 | 11,38 | 11,48 | 11,06 | 11,20 | -3,11% | 208.810,00 |