Loma Negra Compania Industrial Argentina Sociedad Anonima (8LN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 7.75 | 7.80 | 7.65 | 7.80 | 7.80 | -0.64% | 0 | 0.00 |
| Nov 04, 2026 | 7.75 | 8.05 | 7.75 | 7.85 | 7.85 | -0.63% | 0 | 0.00 |
| Nov 03, 2026 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -1.86% | 0 | 0.00 |
| Nov 02, 2026 | 8.05 | 8.10 | 7.85 | 8.05 | 8.05 | -1.23% | 0 | 0.00 |
| Oct 30, 2026 | 8.20 | 8.20 | 8.05 | 8.15 | 8.15 | -0.61% | 0 | 0.00 |
| Oct 29, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | +1.23% | 0 | 0.00 |
| Oct 28, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 0 | 0.00 |
| Oct 27, 2026 | 8.40 | 8.50 | 8.30 | 8.30 | 8.30 | -0.60% | 0 | 0.00 |
| Oct 26, 2026 | 8.00 | 8.35 | 8.00 | 8.35 | 8.35 | -4.02% | 0 | 0.00 |
| Oct 23, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | +4.19% | 0 | 0.00 |
| Oct 22, 2026 | 8.35 | 8.50 | 8.25 | 8.35 | 8.35 | -2.34% | 0 | 0.00 |
| Oct 21, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8.65 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | 0 | 0.00 |
| Oct 19, 2026 | 8.80 | 8.80 | 8.65 | 8.75 | 8.75 | -1.13% | 0 | 0.00 |
| Oct 16, 2026 | 8.85 | 9.00 | 8.80 | 8.85 | 8.85 | -1.12% | 0 | 0.00 |
| Oct 15, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | +1.13% | 0 | 0.00 |
| Oct 14, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 8.80 | 9.05 | 8.80 | 8.85 | 8.85 | -0.56% | 0 | 0.00 |
| Oct 12, 2026 | 8.85 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 0 | 0.00 |
| Oct 09, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | +1.13% | 0 | 0.00 |
| Oct 08, 2026 | 8.30 | 8.85 | 8.30 | 8.85 | 8.85 | +4.73% | 0 | 0.00 |
| Oct 07, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -1.17% | 0 | 0.00 |
| Oct 06, 2026 | 8.55 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 0 | 0.00 |
| Oct 05, 2026 | 8.00 | 8.65 | 8.00 | 8.65 | 8.65 | +6.79% | 0 | 0.00 |
| Oct 02, 2026 | 7.85 | 8.15 | 7.85 | 8.10 | 8.10 | +1.89% | 0 | 0.00 |
| Oct 01, 2026 | 7.95 | 7.95 | 7.80 | 7.95 | 7.95 | -1.24% | 0 | 0.00 |
| Sep 30, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | +0.63% | 0 | 0.00 |
| Sep 29, 2026 | 8.00 | 8.05 | 7.90 | 8.00 | 8.00 | -1.84% | 0 | 0.00 |
| Sep 28, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 8.05 | 8.25 | 8.05 | 8.15 | 8.15 | +0.62% | 0 | 0.00 |
| Sep 24, 2026 | 8.20 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 0 | 0.00 |
| Sep 23, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | +0.61% | 0 | 0.00 |
| Sep 22, 2026 | 8.20 | 8.30 | 8.15 | 8.25 | 8.25 | -0.60% | 0 | 0.00 |
| Sep 21, 2026 | 8.15 | 8.30 | 8.05 | 8.30 | 8.30 | +1.22% | 0 | 0.00 |
| Sep 18, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 8.20 | -0.61% | 0 | 0.00 |
| Sep 17, 2026 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | -0.60% | 0 | 0.00 |
| Sep 16, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | 0 | 0.00 |
| Sep 15, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | +1.83% | 0 | 0.00 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -1.80% | 0 | 0.00 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -3.47% | 0 | 0.00 |
| Sep 10, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -0.57% | 30 | 1.08 |
| Sep 09, 2026 | 8.55 | 8.70 | 8.50 | 8.70 | 8.70 | +0.58% | 0 | 0.00 |
| Sep 08, 2026 | 8.60 | 8.80 | 8.60 | 8.65 | 8.65 | +0.58% | 0 | 0.00 |
| Sep 07, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -2.27% | 0 | 0.00 |
| Sep 04, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | +1.73% | 0 | 0.00 |
| Sep 03, 2026 | 8.80 | 9.00 | 8.60 | 8.65 | 8.65 | -3.35% | 0 | 0.00 |
| Sep 02, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | +3.47% | 0 | 0.00 |
| Sep 01, 2026 | 8.45 | 8.80 | 8.45 | 8.65 | 8.65 | +0.58% | 0 | 0.00 |
| Aug 31, 2026 | 8.15 | 8.65 | 8.15 | 8.60 | 8.60 | +2.99% | 0 | 0.00 |
| Aug 28, 2026 | 8.15 | 8.50 | 8.15 | 8.35 | 8.35 | +1.83% | 590 | 28.37 |
