7,420$
2,49%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,33 | 7,65 | 7,30 | 7,42 | 2,49% | 243.077,00 |
| 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% | 547.508,00 |
| 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% | 350.453,00 |
| 24.04.2024 | 7,10 | 7,14 | 6,96 | 7,02 | -1,27% | 212.473,00 |
| 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 |
| 15.04.2024 | 7,38 | 7,38 | 6,93 | 6,97 | -3,99% | 389.074,00 |
| 12.04.2024 | 7,39 | 7,50 | 7,24 | 7,26 | -1,76% | 458.138,00 |
| 11.04.2024 | 7,25 | 7,40 | 7,13 | 7,39 | 2,07% | 492.590,00 |
| 10.04.2024 | 7,52 | 7,55 | 7,19 | 7,24 | -3,72% | 375.993,00 |
| 09.04.2024 | 7,75 | 7,87 | 7,35 | 7,52 | -1,05% | 1.112.191,00 |
| 08.04.2024 | 6,92 | 7,69 | 6,92 | 7,60 | 11,44% | 1.637.016,00 |
| 05.04.2024 | 6,55 | 6,85 | 6,45 | 6,82 | 4,60% | 555.239,00 |
| 04.04.2024 | 6,51 | 6,64 | 6,42 | 6,52 | -2,83% | 687.053,00 |
| 03.04.2024 | 6,48 | 6,74 | 6,43 | 6,71 | 3,71% | 307.064,00 |
| 02.04.2024 | 6,50 | 6,59 | 6,43 | 6,47 | -1,22% | 197.518,00 |
| 01.04.2024 | 6,65 | 6,70 | 6,53 | 6,55 | -1,95% | 223.783,00 |
| 28.03.2024 | 6,88 | 6,93 | 6,68 | 6,68 | -2,05% | 278.296,00 |
| 27.03.2024 | 6,89 | 6,92 | 6,71 | 6,82 | -1,30% | 554.524,00 |
| 26.03.2024 | 7,16 | 7,21 | 6,91 | 6,91 | -3,09% | 358.737,00 |
| 25.03.2024 | 7,19 | 7,34 | 7,05 | 7,13 | 0,00% | 626.312,00 |
| 22.03.2024 | 7,32 | 7,37 | 7,03 | 7,13 | -2,19% | 561.562,00 |
| 21.03.2024 | 7,20 | 7,31 | 7,08 | 7,29 | 1,25% | 544.631,00 |
| 20.03.2024 | 7,02 | 7,25 | 7,02 | 7,20 | 2,71% | 333.115,00 |
| 19.03.2024 | 7,24 | 7,29 | 7,00 | 7,01 | -1,41% | 769.005,00 |
| 18.03.2024 | 7,01 | 7,14 | 6,85 | 7,11 | 2,45% | 324.098,00 |
| 15.03.2024 | 6,75 | 7,00 | 6,75 | 6,94 | 1,76% | 257.456,00 |
| 14.03.2024 | 6,87 | 6,93 | 6,73 | 6,82 | -1,30% | 215.765,00 |
| 13.03.2024 | 6,73 | 7,05 | 6,73 | 6,91 | 3,44% | 329.481,00 |
| 12.03.2024 | 6,62 | 6,79 | 6,58 | 6,68 | 0,60% | 212.952,00 |
| 11.03.2024 | 6,69 | 6,69 | 6,56 | 6,64 | -0,45% | 206.672,00 |
| 08.03.2024 | 6,52 | 6,80 | 6,52 | 6,67 | 1,99% | 464.457,00 |
| 07.03.2024 | 6,66 | 6,85 | 6,52 | 6,54 | -3,54% | 897.483,00 |
| 06.03.2024 | 6,69 | 6,87 | 6,69 | 6,78 | 1,80% | 680.524,00 |
| 05.03.2024 | 6,95 | 7,05 | 6,66 | 6,66 | -4,58% | 547.141,00 |
| 04.03.2024 | 6,94 | 7,25 | 6,94 | 6,98 | 2,50% | 841.871,00 |
| 01.03.2024 | 6,61 | 6,88 | 6,53 | 6,81 | 3,65% | 296.633,00 |
| 29.02.2024 | 6,50 | 6,70 | 6,42 | 6,57 | 2,66% | 654.210,00 |
| 28.02.2024 | 6,41 | 6,55 | 6,33 | 6,40 | -1,39% | 400.393,00 |
| 27.02.2024 | 6,63 | 6,79 | 6,34 | 6,49 | -1,96% | 684.688,00 |
| 26.02.2024 | 6,72 | 6,80 | 6,50 | 6,62 | -1,19% | 645.262,00 |
| 23.02.2024 | 6,84 | 6,93 | 6,68 | 6,70 | -2,47% | 258.283,00 |
| 22.02.2024 | 6,50 | 7,19 | 6,50 | 6,87 | 6,02% | 989.740,00 |
| 21.02.2024 | 6,40 | 6,53 | 6,28 | 6,48 | 1,25% | 552.481,00 |
| 20.02.2024 | 6,36 | 6,53 | 6,33 | 6,40 | 0,63% | 244.848,00 |
| 16.02.2024 | 6,36 | 6,46 | 6,36 | 6,36 | -0,93% | 202.590,00 |
| 15.02.2024 | 6,39 | 6,47 | 6,37 | 6,42 | 0,47% | 268.447,00 |
| 14.02.2024 | 6,28 | 6,42 | 6,28 | 6,39 | 2,73% | 294.191,00 |
| 13.02.2024 | 6,20 | 6,27 | 6,13 | 6,22 | -0,16% | 288.814,00 |
| 12.02.2024 | 6,21 | 6,30 | 6,21 | 6,23 | 0,16% | 153.304,00 |
| 09.02.2024 | 6,25 | 6,34 | 6,21 | 6,22 | 0,00% | 289.025,00 |
| 08.02.2024 | 6,40 | 6,52 | 6,20 | 6,22 | -3,27% | 343.546,00 |
| 07.02.2024 | 6,70 | 6,78 | 6,33 | 6,43 | -4,17% | 521.014,00 |
| 06.02.2024 | 6,79 | 6,84 | 6,64 | 6,71 | -1,03% | 328.874,00 |
| 05.02.2024 | 7,08 | 7,11 | 6,70 | 6,78 | -4,78% | 369.365,00 |
| 02.02.2024 | 7,14 | 7,21 | 7,08 | 7,12 | -0,97% | 213.176,00 |
| 01.02.2024 | 7,10 | 7,22 | 7,05 | 7,19 | 1,41% | 199.265,00 |
| 31.01.2024 | 7,20 | 7,28 | 7,06 | 7,09 | -1,39% | 191.226,00 |
| 30.01.2024 | 7,03 | 7,21 | 7,03 | 7,19 | 0,98% | 214.370,00 |
| 29.01.2024 | 7,20 | 7,28 | 7,04 | 7,12 | -0,84% | 240.805,00 |
| 26.01.2024 | 7,35 | 7,41 | 7,17 | 7,18 | -1,37% | 245.053,00 |
| 25.01.2024 | 7,18 | 7,38 | 7,18 | 7,28 | 2,39% | 341.413,00 |
| 24.01.2024 | 7,40 | 7,40 | 7,10 | 7,11 | -1,93% | 403.658,00 |
| 23.01.2024 | 7,37 | 7,42 | 7,12 | 7,25 | -0,96% | 327.691,00 |
| 22.01.2024 | 6,87 | 7,33 | 6,87 | 7,32 | 6,24% | 606.962,00 |
| 19.01.2024 | 6,71 | 6,89 | 6,59 | 6,89 | 2,53% | 387.747,00 |
| 18.01.2024 | 6,56 | 6,75 | 6,49 | 6,72 | 1,97% | 288.582,00 |
| 17.01.2024 | 6,44 | 6,61 | 6,40 | 6,59 | 1,23% | 372.936,00 |
| 16.01.2024 | 6,60 | 6,62 | 6,40 | 6,51 | -2,11% | 631.433,00 |
| 12.01.2024 | 6,61 | 6,67 | 6,59 | 6,65 | 0,76% | 149.957,00 |
| 11.01.2024 | 6,61 | 6,66 | 6,56 | 6,60 | -0,15% | 183.218,00 |
| 10.01.2024 | 6,60 | 6,64 | 6,48 | 6,61 | 0,15% | 167.702,00 |
| 09.01.2024 | 6,68 | 6,68 | 6,55 | 6,60 | -1,64% | 207.641,00 |
| 08.01.2024 | 6,69 | 6,75 | 6,61 | 6,71 | 0,30% | 222.547,00 |
| 05.01.2024 | 6,67 | 6,75 | 6,54 | 6,69 | 0,60% | 231.561,00 |
| 04.01.2024 | 6,85 | 6,85 | 6,60 | 6,65 | -3,20% | 296.533,00 |
| 03.01.2024 | 7,04 | 7,04 | 6,84 | 6,87 | -1,86% | 206.674,00 |
| 02.01.2024 | 7,06 | 7,10 | 6,91 | 7,00 | -1,27% | 288.391,00 |
| 29.12.2023 | 7,15 | 7,19 | 7,05 | 7,09 | 0,00% | 318.440,00 |
| 28.12.2023 | 7,07 | 7,15 | 7,02 | 7,09 | 0,14% | 350.521,00 |
| 27.12.2023 | 7,09 | 7,30 | 7,05 | 7,08 | 0,28% | 405.091,00 |
| 26.12.2023 | 6,91 | 7,08 | 6,89 | 7,06 | 2,17% | 371.318,00 |
| 22.12.2023 | 7,09 | 7,09 | 6,89 | 6,91 | -1,14% | 297.993,00 |
| 21.12.2023 | 6,91 | 7,10 | 6,85 | 6,99 | 2,64% | 415.116,00 |
| 20.12.2023 | 6,83 | 7,00 | 6,79 | 6,81 | 0,15% | 494.401,00 |
| 19.12.2023 | 6,74 | 6,85 | 6,71 | 6,80 | 0,74% | 182.233,00 |
| 18.12.2023 | 6,75 | 6,80 | 6,65 | 6,75 | 1,50% | 220.814,00 |
| 15.12.2023 | 6,85 | 6,94 | 6,61 | 6,65 | -2,92% | 253.023,00 |
| 14.12.2023 | 6,92 | 7,00 | 6,72 | 6,85 | 1,93% | 438.748,00 |
| 13.12.2023 | 6,73 | 6,78 | 6,52 | 6,72 | -0,59% | 472.331,00 |
| 12.12.2023 | 6,49 | 6,82 | 6,38 | 6,76 | 3,68% | 452.222,00 |
| 11.12.2023 | 6,75 | 6,75 | 6,48 | 6,52 | -2,69% | 622.129,00 |