Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
12,660$
-0,86%
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 |
|---|---|---|---|---|---|---|
| 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 | 12,31 | 12,83 | 12,20 | 12,61 | 3,96% | 668.676,00 |
| 09.12.2025 | 12,23 | 12,45 | 12,06 | 12,13 | 0,66% | 307.649,00 |
| 08.12.2025 | 12,20 | 12,25 | 11,90 | 12,05 | -1,39% | 315.432,00 |
| 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% | 417.802,00 |
| 03.12.2025 | 12,37 | 12,84 | 12,35 | 12,70 | 3,34% | 795.448,00 |
| 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% | 554.901,00 |
| 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 | 11,36 | 11,55 | 10,80 | 11,32 | 1,43% | 506.896,00 |
| 24.11.2025 | 11,16 | 11,24 | 10,74 | 11,16 | 0,09% | 580.824,00 |
| 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% | 511.366,00 |
| 19.11.2025 | 11,70 | 12,01 | 11,37 | 11,55 | -0,52% | 556.714,00 |
| 18.11.2025 | 11,59 | 11,83 | 11,11 | 11,61 | -0,85% | 775.021,00 |
| 17.11.2025 | 12,00 | 12,18 | 11,61 | 11,71 | -0,93% | 731.263,00 |
| 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% | 966.290,00 |
| 12.11.2025 | 11,52 | 12,03 | 11,41 | 11,62 | 2,65% | 1.254.115,00 |
| 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% | 724.344,00 |
| 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% | 988.312,00 |
| 05.11.2025 | 11,11 | 11,35 | 10,62 | 11,16 | 6,08% | 1.188.460,00 |
| 04.11.2025 | 10,32 | 10,87 | 10,32 | 10,52 | -1,59% | 902.576,00 |
| 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 | 10,40 | 10,56 | 10,03 | 10,26 | -3,30% | 907.366,00 |
| 29.10.2025 | 10,50 | 10,82 | 10,40 | 10,61 | 1,82% | 945.149,00 |
| 28.10.2025 | 10,29 | 10,78 | 10,09 | 10,42 | 0,58% | 1.344.685,00 |
| 27.10.2025 | 9,58 | 11,06 | 9,52 | 10,36 | 31,97% | 4.741.455,00 |
| 24.10.2025 | 8,15 | 8,33 | 7,84 | 7,85 | -2,61% | 457.557,00 |
| 23.10.2025 | 7,76 | 8,35 | 7,70 | 8,06 | 4,68% | 718.777,00 |
| 22.10.2025 | 7,60 | 7,73 | 7,47 | 7,70 | 1,18% | 446.622,00 |
| 21.10.2025 | 7,67 | 7,93 | 7,58 | 7,61 | -0,13% | 376.156,00 |
| 20.10.2025 | 7,76 | 8,03 | 7,52 | 7,62 | -2,93% | 334.357,00 |
| 17.10.2025 | 7,77 | 7,93 | 7,75 | 7,85 | 0,00% | 326.802,00 |
| 16.10.2025 | 7,96 | 8,03 | 7,73 | 7,85 | -0,76% | 327.851,00 |
| 15.10.2025 | 7,93 | 8,24 | 7,69 | 7,91 | 1,28% | 619.538,00 |
| 14.10.2025 | 8,03 | 8,54 | 7,77 | 7,81 | -5,79% | 645.667,00 |
| 13.10.2025 | 7,86 | 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 | 7,79 | 8,43 | 7,76 | 8,25 | 5,91% | 1.123.455,00 |
| 08.10.2025 | 7,50 | 7,79 | 7,43 | 7,79 | 4,85% | 343.943,00 |
| 07.10.2025 | 7,71 | 7,73 | 7,43 | 7,43 | -2,11% | 377.135,00 |
| 06.10.2025 | 7,59 | 7,74 | 7,29 | 7,59 | 1,88% | 598.164,00 |
| 03.10.2025 | 7,44 | 7,48 | 7,30 | 7,45 | 0,54% | 108.405,00 |
| 02.10.2025 | 7,15 | 7,45 | 7,04 | 7,41 | 3,93% | 521.503,00 |
| 01.10.2025 | 7,39 | 7,48 | 7,08 | 7,13 | -3,26% | 346.516,00 |
| 30.09.2025 | 7,48 | 7,57 | 7,28 | 7,37 | -2,12% | 606.569,00 |
| 29.09.2025 | 7,69 | 7,74 | 7,48 | 7,53 | -1,18% | 513.692,00 |
| 26.09.2025 | 7,87 | 7,98 | 7,58 | 7,62 | -1,42% | 652.169,00 |
| 25.09.2025 | 7,87 | 8,09 | 7,71 | 7,73 | -2,89% | 865.688,00 |
| 24.09.2025 | 8,21 | 8,29 | 7,85 | 7,96 | 0,89% | 1.387.786,00 |
| 23.09.2025 | 8,30 | 8,32 | 7,85 | 7,89 | -2,95% | 1.281.175,00 |
| 22.09.2025 | 7,81 | 8,18 | 7,74 | 8,13 | 12,76% | 894.804,00 |
| 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 |