11,590$
1,76%
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 |
|---|---|---|---|---|---|---|
| 21.07.2026 | 11,52 | 11,64 | 11,48 | 11,59 | 1,76% | 5.165,00 |
| 20.07.2026 | 11,22 | 11,47 | 11,06 | 11,39 | 1,24% | 276.953,00 |
| 17.07.2026 | 11,19 | 11,32 | 11,08 | 11,25 | -0,79% | 164.848,00 |
| 16.07.2026 | 11,55 | 11,68 | 11,27 | 11,34 | -2,41% | 268.215,00 |
| 15.07.2026 | 11,39 | 11,73 | 11,32 | 11,62 | 2,20% | 211.291,00 |
| 14.07.2026 | 11,17 | 11,60 | 11,13 | 11,37 | 1,97% | 468.131,00 |
| 13.07.2026 | 11,31 | 11,45 | 11,10 | 11,15 | -3,21% | 332.782,00 |
| 10.07.2026 | 11,03 | 11,55 | 11,03 | 11,52 | 5,21% | 318.383,00 |
| 09.07.2026 | 11,07 | 11,25 | 10,82 | 10,95 | -1,35% | 399.108,00 |
| 08.07.2026 | 11,15 | 11,29 | 11,03 | 11,10 | -1,94% | 514.562,00 |
| 07.07.2026 | 11,76 | 11,95 | 11,23 | 11,32 | -4,07% | 627.964,00 |
| 06.07.2026 | 11,90 | 12,19 | 11,53 | 11,80 | 0,34% | 466.197,00 |
| 02.07.2026 | 11,50 | 11,93 | 11,50 | 11,76 | 3,89% | 385.990,00 |
| 01.07.2026 | 11,32 | 11,52 | 11,01 | 11,32 | -1,14% | 335.842,00 |
| 30.06.2026 | 11,44 | 11,64 | 11,36 | 11,45 | -0,87% | 194.224,00 |
| 29.06.2026 | 11,68 | 11,75 | 11,35 | 11,55 | -0,09% | 295.889,00 |
| 26.06.2026 | 11,51 | 11,95 | 11,42 | 11,56 | -0,69% | 153.560,00 |
| 25.06.2026 | 11,53 | 11,71 | 11,19 | 11,64 | 1,75% | 295.435,00 |
| 24.06.2026 | 11,83 | 12,29 | 11,28 | 11,44 | -6,23% | 1.500.495,00 |
| 23.06.2026 | 11,71 | 12,26 | 11,69 | 12,20 | 2,43% | 437.848,00 |
| 22.06.2026 | 11,91 | 12,08 | 11,74 | 11,91 | -1,49% | 229.517,00 |
| 18.06.2026 | 12,02 | 12,27 | 11,67 | 12,09 | 2,03% | 405.413,00 |
| 17.06.2026 | 12,07 | 12,34 | 11,71 | 11,85 | -1,74% | 385.686,00 |
| 16.06.2026 | 12,30 | 12,47 | 11,90 | 12,06 | -1,63% | 227.984,00 |
| 15.06.2026 | 12,55 | 12,74 | 12,19 | 12,26 | -2,31% | 308.998,00 |
| 12.06.2026 | 12,58 | 12,76 | 12,41 | 12,55 | -0,32% | 475.268,00 |
| 11.06.2026 | 11,38 | 12,67 | 11,38 | 12,59 | 10,83% | 646.486,00 |
| 10.06.2026 | 11,57 | 11,78 | 11,29 | 11,36 | -3,15% | 258.696,00 |
| 09.06.2026 | 11,18 | 11,77 | 11,09 | 11,73 | 6,73% | 516.056,00 |
| 08.06.2026 | 11,10 | 11,23 | 10,95 | 10,99 | -1,35% | 273.621,00 |
| 05.06.2026 | 11,36 | 11,46 | 10,99 | 11,14 | -2,11% | 231.401,00 |
| 04.06.2026 | 11,27 | 11,89 | 11,27 | 11,38 | 0,71% | 536.513,00 |
| 03.06.2026 | 11,44 | 11,66 | 11,29 | 11,30 | -1,99% | 394.112,00 |
| 02.06.2026 | 12,09 | 12,09 | 11,53 | 11,53 | -5,95% | 359.121,00 |
| 01.06.2026 | 12,02 | 12,65 | 12,00 | 12,26 | 2,17% | 1.470.285,00 |
| 29.05.2026 | 11,78 | 12,13 | 11,70 | 12,00 | 2,30% | 543.162,00 |
| 28.05.2026 | 11,85 | 12,18 | 11,71 | 11,73 | -1,10% | 408.553,00 |
| 27.05.2026 | 11,52 | 12,11 | 11,49 | 11,86 | 2,86% | 660.632,00 |
| 26.05.2026 | 11,17 | 11,57 | 11,10 | 11,53 | 5,30% | 327.056,00 |
| 22.05.2026 | 11,36 | 11,36 | 10,94 | 10,95 | -3,01% | 473.482,00 |
| 21.05.2026 | 10,69 | 11,40 | 10,60 | 11,29 | 4,54% | 740.903,00 |
| 20.05.2026 | 10,47 | 10,83 | 10,39 | 10,80 | 3,65% | 296.834,00 |
| 19.05.2026 | 10,85 | 10,85 | 10,40 | 10,42 | -4,23% | 437.663,00 |
| 18.05.2026 | 10,34 | 10,92 | 10,34 | 10,88 | 4,72% | 637.703,00 |
| 15.05.2026 | 10,70 | 10,90 | 10,34 | 10,39 | -3,71% | 442.267,00 |
| 14.05.2026 | 10,42 | 10,85 | 10,39 | 10,79 | 2,96% | 236.578,00 |
| 13.05.2026 | 10,61 | 10,73 | 10,33 | 10,48 | -1,23% | 729.949,00 |
| 12.05.2026 | 10,91 | 10,97 | 10,58 | 10,61 | -3,11% | 245.437,00 |
| 11.05.2026 | 10,99 | 11,23 | 10,86 | 10,95 | -0,64% | 377.862,00 |
| 08.05.2026 | 11,00 | 11,12 | 10,71 | 11,02 | -0,72% | 305.253,00 |
| 07.05.2026 | 11,84 | 11,90 | 11,08 | 11,10 | -5,13% | 296.422,00 |
| 06.05.2026 | 11,78 | 12,03 | 11,19 | 11,70 | 3,63% | 583.482,00 |
| 05.05.2026 | 10,99 | 11,29 | 10,69 | 11,29 | 7,83% | 563.511,00 |
| 04.05.2026 | 10,61 | 10,91 | 10,44 | 10,47 | -1,32% | 277.483,00 |
| 01.05.2026 | 11,07 | 11,11 | 10,50 | 10,61 | -3,89% | 226.703,00 |
| 30.04.2026 | 10,91 | 11,09 | 10,71 | 11,04 | 1,66% | 360.802,00 |
| 29.04.2026 | 10,95 | 11,15 | 10,82 | 10,86 | -2,25% | 211.346,00 |
| 28.04.2026 | 10,66 | 11,15 | 10,66 | 11,11 | 2,87% | 338.934,00 |
| 27.04.2026 | 11,09 | 11,34 | 10,79 | 10,80 | -2,88% | 385.056,00 |
| 24.04.2026 | 11,17 | 11,22 | 10,83 | 11,12 | -0,18% | 553.276,00 |
| 23.04.2026 | 11,60 | 11,62 | 11,01 | 11,14 | -2,88% | 378.727,00 |
| 22.04.2026 | 11,56 | 11,66 | 11,39 | 11,47 | -0,09% | 268.946,00 |
| 21.04.2026 | 11,69 | 11,82 | 11,43 | 11,48 | -1,46% | 134.543,00 |
| 20.04.2026 | 11,31 | 11,77 | 11,31 | 11,65 | 1,92% | 332.572,00 |
| 17.04.2026 | 11,54 | 11,61 | 11,31 | 11,43 | -0,78% | 385.985,00 |
| 16.04.2026 | 11,49 | 11,57 | 11,29 | 11,52 | 1,05% | 93.446,00 |
| 15.04.2026 | 11,59 | 11,59 | 11,30 | 11,40 | -1,64% | 162.088,00 |
| 14.04.2026 | 11,56 | 11,87 | 11,55 | 11,59 | 0,09% | 338.834,00 |
| 13.04.2026 | 11,47 | 11,91 | 11,36 | 11,58 | 0,17% | 282.528,00 |
| 10.04.2026 | 11,70 | 11,97 | 11,39 | 11,56 | -0,17% | 261.518,00 |
| 09.04.2026 | 11,49 | 11,78 | 11,22 | 11,58 | 0,17% | 633.625,00 |
| 08.04.2026 | 11,64 | 11,97 | 11,17 | 11,56 | 0,96% | 428.867,00 |
| 07.04.2026 | 11,60 | 11,70 | 11,10 | 11,45 | -0,09% | 459.571,00 |
| 06.04.2026 | 11,14 | 11,51 | 10,90 | 11,46 | 3,52% | 311.600,00 |
| 02.04.2026 | 10,89 | 11,17 | 10,72 | 11,07 | -0,18% | 197.993,00 |
| 01.04.2026 | 11,21 | 11,24 | 10,70 | 11,09 | 0,00% | 455.316,00 |
| 31.03.2026 | 10,59 | 11,11 | 10,55 | 11,09 | 6,02% | 507.412,00 |
| 30.03.2026 | 10,11 | 10,54 | 10,11 | 10,46 | 4,50% | 326.598,00 |
| 27.03.2026 | 10,24 | 10,52 | 9,95 | 10,01 | -3,47% | 375.112,00 |
| 26.03.2026 | 10,78 | 11,08 | 10,23 | 10,37 | -4,25% | 382.390,00 |
| 25.03.2026 | 11,16 | 11,16 | 10,65 | 10,83 | -1,28% | 731.319,00 |
| 24.03.2026 | 10,70 | 11,07 | 10,44 | 10,97 | 1,76% | 404.158,00 |
| 23.03.2026 | 10,24 | 10,87 | 10,11 | 10,78 | 7,16% | 356.556,00 |
| 20.03.2026 | 10,11 | 10,22 | 9,94 | 10,06 | -0,79% | 644.766,00 |
| 19.03.2026 | 10,02 | 10,32 | 9,90 | 10,14 | -0,98% | 340.786,00 |
| 18.03.2026 | 10,05 | 10,31 | 10,04 | 10,24 | 1,69% | 427.558,00 |
| 17.03.2026 | 9,98 | 10,10 | 9,89 | 10,07 | 0,80% | 559.995,00 |
| 16.03.2026 | 10,21 | 10,27 | 9,85 | 9,99 | -0,10% | 572.152,00 |
| 13.03.2026 | 10,40 | 10,46 | 9,92 | 10,00 | -3,19% | 756.323,00 |
| 12.03.2026 | 10,55 | 10,71 | 10,28 | 10,33 | -2,82% | 177.686,00 |
| 11.03.2026 | 10,41 | 10,87 | 10,41 | 10,63 | 0,95% | 230.254,00 |
| 10.03.2026 | 9,95 | 10,81 | 9,91 | 10,53 | 5,09% | 496.919,00 |
| 09.03.2026 | 9,90 | 10,07 | 9,73 | 10,02 | 1,73% | 371.858,00 |
| 06.03.2026 | 9,90 | 10,13 | 9,57 | 9,85 | -0,71% | 598.401,00 |
| 05.03.2026 | 9,88 | 10,18 | 9,74 | 9,92 | -1,68% | 589.950,00 |
| 04.03.2026 | 10,05 | 10,18 | 9,96 | 10,09 | 1,92% | 511.888,00 |
| 03.03.2026 | 10,04 | 10,21 | 9,82 | 9,90 | -3,04% | 572.748,00 |
| 02.03.2026 | 10,03 | 10,41 | 10,02 | 10,21 | -1,83% | 265.140,00 |
| 27.02.2026 | 10,38 | 10,45 | 10,10 | 10,40 | -1,05% | 528.770,00 |
| 26.02.2026 | 10,90 | 11,06 | 10,31 | 10,51 | -3,31% | 465.554,00 |