Loma Negra Compania Industrial Argentina Sociedad Anonima ADS (LOMA)
11.92
-0.21 (-1.73%)
Loma Negra Compañía Industrial Argentina is a leading cement manufacturer in Argentina, renowned for producing high-quality cement and concrete products used in various construction projects
The company operates multiple production facilities and has a strong market presence, catering to both the residential and commercial sectors. In addition to cement, Loma Negra also offers a range of construction materials and services, playing a pivotal role in Argentina's infrastructure development. Through its dedication to sustainability and innovation, Loma Negra aims to meet the growing demands of the construction industry while minimizing its environmental impact.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 12.20 | 12.30 | 11.90 | 11.92 | 250,777 | 11.92 |
| 2/04/2025 | 12.00 | 12.38 | 11.95 | 12.13 | 341,809 | 12.13 |
| 2/03/2025 | 11.80 | 11.95 | 11.50 | 11.89 | 330,318 | 11.89 |
| 1/31/2025 | 12.45 | 12.52 | 11.99 | 12.10 | 248,296 | 12.10 |
| 1/30/2025 | 12.29 | 12.54 | 12.04 | 12.40 | 425,015 | 12.40 |
| 1/29/2025 | 11.27 | 12.02 | 11.22 | 12.01 | 612,329 | 12.01 |
| 1/28/2025 | 11.46 | 11.49 | 11.01 | 11.26 | 483,138 | 11.26 |
| 1/27/2025 | 11.30 | 11.53 | 11.05 | 11.31 | 633,149 | 11.31 |
| 1/24/2025 | 11.57 | 11.86 | 11.40 | 11.59 | 337,663 | 11.59 |
| 1/23/2025 | 11.48 | 11.67 | 11.20 | 11.40 | 470,385 | 11.40 |
| 1/22/2025 | 11.37 | 11.90 | 11.30 | 11.50 | 605,869 | 11.50 |
| 1/21/2025 | 10.82 | 11.42 | 10.79 | 11.24 | 538,380 | 11.24 |
| 1/17/2025 | 11.16 | 11.37 | 10.58 | 10.77 | 698,742 | 10.77 |
| 1/16/2025 | 11.68 | 11.71 | 11.09 | 11.09 | 452,123 | 11.09 |
| 1/15/2025 | 12.21 | 12.30 | 11.61 | 11.67 | 442,972 | 11.67 |
| 1/14/2025 | 11.74 | 12.14 | 11.74 | 11.94 | 492,440 | 11.94 |
| 1/13/2025 | 12.64 | 12.64 | 11.50 | 11.61 | 641,909 | 11.61 |
| 1/10/2025 | 12.66 | 12.81 | 12.19 | 12.65 | 428,197 | 12.65 |
| 1/08/2025 | 12.73 | 12.84 | 12.32 | 12.46 | 496,372 | 12.46 |
| 1/07/2025 | 12.88 | 13.28 | 12.62 | 12.88 | 552,363 | 12.88 |
| 1/06/2025 | 12.96 | 13.33 | 12.63 | 12.67 | 581,335 | 12.67 |
| 1/03/2025 | 12.76 | 12.83 | 12.19 | 12.53 | 433,734 | 12.53 |
| 1/02/2025 | 12.12 | 12.76 | 12.11 | 12.56 | 609,930 | 12.56 |
| 12/31/2024 | 12.06 | 0.00 | 12.06 | 11.94 | 0 | 11.94 |
| 12/30/2024 | 12.28 | 12.63 | 11.92 | 12.06 | 444,042 | 12.06 |
| 12/27/2024 | 12.16 | 12.59 | 12.08 | 12.41 | 445,583 | 12.41 |
| 12/26/2024 | 11.85 | 12.37 | 11.80 | 12.16 | 534,312 | 12.16 |
| 12/24/2024 | 11.85 | 12.02 | 11.79 | 11.85 | 251,062 | 11.85 |
| 12/23/2024 | 11.78 | 11.97 | 11.60 | 11.85 | 676,386 | 11.85 |
| 12/20/2024 | 11.53 | 11.88 | 11.50 | 11.78 | 521,431 | 11.78 |
| 12/19/2024 | 12.03 | 12.30 | 11.50 | 11.77 | 982,210 | 11.77 |
| 12/18/2024 | 12.77 | 12.87 | 11.69 | 11.88 | 864,864 | 11.88 |
| 12/17/2024 | 13.18 | 13.52 | 12.68 | 12.69 | 702,068 | 12.69 |
| 12/16/2024 | 13.35 | 13.79 | 13.08 | 13.12 | 752,597 | 13.12 |
| 12/13/2024 | 13.27 | 13.72 | 13.08 | 13.22 | 673,919 | 13.22 |
| 12/12/2024 | 13.21 | 13.49 | 13.07 | 13.20 | 871,439 | 13.20 |
| 12/11/2024 | 12.14 | 13.28 | 11.88 | 13.27 | 1,023,892 | 13.27 |
| 12/10/2024 | 12.48 | 12.69 | 11.94 | 12.01 | 636,047 | 12.01 |
| 12/09/2024 | 12.27 | 12.77 | 12.11 | 12.41 | 606,237 | 12.41 |
| 12/06/2024 | 12.18 | 12.26 | 11.88 | 12.22 | 553,135 | 12.22 |
| 12/05/2024 | 12.05 | 12.46 | 11.93 | 12.21 | 950,673 | 12.21 |
| 12/04/2024 | 12.76 | 12.88 | 12.06 | 12.12 | 1,189,267 | 12.12 |
| 12/03/2024 | 12.65 | 12.94 | 12.41 | 12.94 | 1,156,716 | 12.94 |
| 12/02/2024 | 11.96 | 12.64 | 11.95 | 12.30 | 1,963,888 | 12.30 |
| 11/29/2024 | 11.61 | 11.89 | 11.40 | 11.87 | 367,507 | 11.87 |
| 11/27/2024 | 11.63 | 12.03 | 11.27 | 11.42 | 985,472 | 11.42 |
| 11/26/2024 | 11.08 | 11.88 | 10.70 | 11.66 | 1,460,020 | 11.66 |
| 11/25/2024 | 10.62 | 11.18 | 10.54 | 11.16 | 1,440,403 | 11.16 |
| 11/22/2024 | 10.43 | 10.69 | 10.31 | 10.48 | 1,224,646 | 10.48 |
| 11/21/2024 | 11.02 | 11.23 | 10.28 | 10.41 | 1,434,492 | 10.41 |
| 11/20/2024 | 11.05 | 11.39 | 10.93 | 11.03 | 1,404,799 | 11.03 |
| 11/19/2024 | 10.93 | 11.07 | 10.82 | 10.95 | 1,296,144 | 10.95 |
| 11/18/2024 | 10.44 | 11.06 | 10.44 | 10.99 | 1,019,085 | 10.99 |
| 11/15/2024 | 10.44 | 10.57 | 10.25 | 10.35 | 1,388,898 | 10.35 |
| 11/14/2024 | 10.53 | 10.62 | 10.30 | 10.42 | 1,563,976 | 10.42 |
| 11/13/2024 | 10.34 | 10.65 | 10.29 | 10.41 | 1,438,631 | 10.41 |
| 11/12/2024 | 10.22 | 10.33 | 10.12 | 10.19 | 815,827 | 10.19 |
| 11/11/2024 | 10.40 | 10.51 | 10.06 | 10.26 | 565,024 | 10.26 |
| 11/08/2024 | 10.39 | 10.48 | 10.12 | 10.34 | 784,258 | 10.34 |
| 11/07/2024 | 9.96 | 10.67 | 9.95 | 10.30 | 900,709 | 10.30 |
| 11/06/2024 | 9.62 | 9.92 | 9.54 | 9.88 | 1,183,885 | 9.88 |