10,970$
-3,26%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,30 | 11,57 | 10,90 | 10,97 | -3,26% | 202.270,00 |
| 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 |
| 29.04.2025 | 11,52 | 11,81 | 11,33 | 11,56 | -0,26% | 223.853,00 |
| 28.04.2025 | 11,61 | 11,79 | 11,30 | 11,59 | -0,60% | 227.383,00 |
| 25.04.2025 | 11,81 | 11,92 | 11,35 | 11,66 | -1,77% | 203.002,00 |
| 24.04.2025 | 11,66 | 12,31 | 11,58 | 11,87 | 1,89% | 503.619,00 |
| 23.04.2025 | 11,48 | 11,87 | 11,31 | 11,65 | 8,17% | 664.436,00 |
| 22.04.2025 | 10,75 | 10,85 | 10,48 | 10,77 | 4,06% | 396.959,00 |
| 21.04.2025 | 10,83 | 10,92 | 10,13 | 10,35 | -4,96% | 244.996,00 |
| 17.04.2025 | 10,98 | 11,26 | 10,78 | 10,89 | -0,27% | 172.034,00 |
| 16.04.2025 | 11,25 | 11,33 | 10,71 | 10,92 | 0,09% | 319.131,00 |
| 15.04.2025 | 11,45 | 11,69 | 10,72 | 10,91 | -3,71% | 315.350,00 |
| 14.04.2025 | 10,77 | 11,74 | 10,62 | 11,33 | 13,19% | 1.118.253,00 |
| 11.04.2025 | 9,23 | 10,22 | 9,23 | 10,01 | 10,00% | 326.554,00 |
| 10.04.2025 | 9,26 | 9,60 | 8,80 | 9,10 | -6,28% | 333.173,00 |
| 09.04.2025 | 9,06 | 9,83 | 8,57 | 9,71 | 7,06% | 394.733,00 |
| 08.04.2025 | 9,87 | 9,96 | 8,92 | 9,07 | -4,73% | 479.730,00 |
| 07.04.2025 | 9,10 | 9,97 | 9,09 | 9,52 | -3,35% | 486.857,00 |
| 04.04.2025 | 10,05 | 10,23 | 9,16 | 9,85 | -7,25% | 702.172,00 |
| 03.04.2025 | 10,64 | 10,83 | 10,51 | 10,62 | -3,80% | 287.549,00 |
| 02.04.2025 | 10,88 | 11,17 | 10,86 | 11,04 | -0,99% | 173.128,00 |
| 01.04.2025 | 11,00 | 11,19 | 10,80 | 11,15 | 1,46% | 303.079,00 |
| 31.03.2025 | 10,69 | 11,11 | 10,39 | 10,99 | 1,10% | 432.952,00 |
| 28.03.2025 | 11,06 | 11,20 | 10,74 | 10,87 | -2,51% | 226.438,00 |
| 27.03.2025 | 11,40 | 11,57 | 10,97 | 11,15 | -1,33% | 329.900,00 |
| 26.03.2025 | 11,71 | 11,71 | 11,13 | 11,30 | -3,50% | 302.676,00 |
| 25.03.2025 | 11,27 | 11,87 | 11,27 | 11,71 | 4,93% | 370.103,00 |
| 24.03.2025 | 11,37 | 11,48 | 11,04 | 11,16 | -0,98% | 143.876,00 |
| 21.03.2025 | 10,64 | 11,31 | 10,51 | 11,27 | 3,68% | 297.939,00 |
| 20.03.2025 | 11,27 | 11,31 | 10,85 | 10,87 | -3,46% | 145.557,00 |
| 19.03.2025 | 10,40 | 11,33 | 10,40 | 11,26 | 9,43% | 433.632,00 |
| 18.03.2025 | 11,00 | 11,00 | 10,23 | 10,29 | -6,37% | 461.237,00 |
| 17.03.2025 | 10,80 | 11,21 | 10,79 | 10,99 | 0,55% | 234.234,00 |
| 14.03.2025 | 10,42 | 10,95 | 10,34 | 10,93 | 6,22% | 387.100,00 |
| 13.03.2025 | 10,67 | 10,75 | 10,15 | 10,29 | -4,10% | 308.393,00 |
| 12.03.2025 | 10,69 | 10,89 | 10,47 | 10,73 | 1,71% | 362.205,00 |
| 11.03.2025 | 10,32 | 10,95 | 10,32 | 10,55 | 0,76% | 365.874,00 |
| 10.03.2025 | 10,59 | 10,59 | 10,23 | 10,47 | -3,77% | 416.568,00 |
| 07.03.2025 | 10,53 | 10,97 | 10,39 | 10,88 | 3,13% | 372.542,00 |
| 06.03.2025 | 10,56 | 10,89 | 10,40 | 10,55 | -2,04% | 256.961,00 |
| 05.03.2025 | 10,48 | 10,91 | 10,37 | 10,77 | 3,56% | 229.174,00 |
| 04.03.2025 | 10,34 | 10,56 | 10,09 | 10,40 | -2,26% | 214.247,00 |
| 03.03.2025 | 10,75 | 11,09 | 10,53 | 10,64 | 0,85% | 334.619,00 |
| 28.02.2025 | 10,29 | 10,63 | 10,15 | 10,55 | 1,34% | 601.044,00 |
| 27.02.2025 | 11,05 | 11,21 | 10,40 | 10,41 | -7,14% | 590.044,00 |
| 26.02.2025 | 11,13 | 11,27 | 11,06 | 11,21 | -0,36% | 773.304,00 |
| 25.02.2025 | 11,44 | 11,59 | 10,97 | 11,25 | -1,32% | 435.309,00 |
| 24.02.2025 | 11,33 | 11,59 | 11,17 | 11,40 | 1,60% | 210.874,00 |
| 21.02.2025 | 11,92 | 11,97 | 11,10 | 11,22 | -5,71% | 624.209,00 |
| 20.02.2025 | 11,87 | 11,91 | 11,58 | 11,90 | 0,42% | 442.333,00 |
| 19.02.2025 | 11,76 | 11,90 | 11,53 | 11,85 | 0,25% | 281.000,00 |
| 18.02.2025 | 11,07 | 11,85 | 10,89 | 11,82 | 0,25% | 817.241,00 |
| 14.02.2025 | 11,67 | 11,92 | 11,46 | 11,79 | 1,38% | 270.184,00 |
| 13.02.2025 | 11,56 | 11,75 | 11,44 | 11,63 | 1,13% | 155.275,00 |
| 12.02.2025 | 11,03 | 11,66 | 11,03 | 11,50 | 1,86% | 345.732,00 |
| 11.02.2025 | 11,74 | 11,77 | 11,12 | 11,29 | -5,44% | 874.100,00 |
| 10.02.2025 | 12,00 | 12,19 | 11,78 | 11,94 | -1,40% | 287.304,00 |
| 07.02.2025 | 12,32 | 12,36 | 11,83 | 12,11 | -2,42% | 417.369,00 |
| 06.02.2025 | 11,96 | 12,51 | 11,93 | 12,41 | 4,11% | 421.212,00 |
| 05.02.2025 | 12,26 | 12,31 | 11,90 | 11,92 | -1,73% | 250.767,00 |