Loma Negra Compania Industrial Argentina Socieded Anonima (LOMA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 6.84 | -0.05 | -0.73 | 6.89 | 6.93 | 6.79 | 347642 |
| 1719268800 | 6.89 | 0.04 | 0.58 | 6.9 | 6.938 | 6.75 | 560941 |
| 1719009600 | 6.85 | -0.1 | -1.44 | 6.965 | 7.07 | 6.81 | 535281 |
| 1718923200 | 6.95 | -0.12 | -1.70 | 7 | 7.11 | 6.87 | 567377 |
| 1718750400 | 7.07 | 0.12 | 1.73 | 6.97 | 7.14 | 6.97 | 244052 |
| 1718664000 | 6.95 | -0.19 | -2.66 | 7.1 | 7.11 | 6.89 | 156325 |
| 1718404800 | 7.14 | -0.03 | -0.42 | 7.15 | 7.1999 | 7 | 381076 |
| 1718318400 | 7.17 | 0.17 | 2.43 | 7.19 | 7.5 | 7.1 | 712444 |
| 1718232000 | 7 | 0.04 | 0.57 | 7.09 | 7.14 | 6.98 | 191418 |
| 1718145600 | 6.96 | -0.22 | -3.06 | 7.15 | 7.15 | 6.94 | 169347 |
| 1718059200 | 7.18 | 0.19 | 2.72 | 6.96 | 7.2 | 6.84 | 446463 |
| 1717800000 | 6.99 | -0.06 | -0.85 | 7.06 | 7.17 | 6.97 | 426906 |
| 1717713600 | 7.05 | -0.07 | -0.98 | 7.12 | 7.12 | 6.91 | 309391 |
| 1717627200 | 7.12 | 0.13 | 1.86 | 7 | 7.23 | 6.85 | 565805 |
| 1717540800 | 6.99 | -0.33 | -4.51 | 7.24 | 7.32 | 6.96 | 337932 |
| 1717454400 | 7.32 | -0.14 | -1.88 | 7.48 | 7.49 | 7.23 | 363387 |
| 1717195200 | 7.46 | -0.06 | -0.80 | 7.58 | 7.58 | 7.23 | 453189 |
| 1717108800 | 7.52 | 0.29 | 4.01 | 7.3 | 7.52 | 7.29 | 350754 |
| 1717022400 | 7.23 | 0.13 | 1.83 | 7.05 | 7.27 | 6.9501 | 272043 |
| 1716936000 | 7.1 | 0.17 | 2.45 | 6.98 | 7.14 | 6.915 | 304909 |
| 1716590400 | 6.93 | 0.09 | 1.32 | 6.93 | 7.031 | 6.8 | 343589 |
| 1716504000 | 6.84 | -0.07 | -1.01 | 6.99 | 7.148 | 6.7701 | 424677 |
| 1716417600 | 6.91 | -0.37 | -5.08 | 7.25 | 7.28 | 6.91 | 655691 |
| 1716331200 | 7.28 | -0.15 | -2.02 | 7.43 | 7.51 | 7.24 | 465624 |
| 1716244800 | 7.43 | -0.02 | -0.27 | 7.45 | 7.54 | 7.4 | 324152 |
| 1715985600 | 7.45 | -0.13 | -1.72 | 7.57 | 7.64 | 7.43 | 522837 |
| 1715899200 | 7.58 | 0.04 | 0.53 | 7.51 | 7.645 | 7.45 | 554174 |
| 1715812800 | 7.54 | 0.39 | 5.45 | 7.24 | 7.56 | 7.18 | 499410 |
| 1715726400 | 7.15 | -0.07 | -0.97 | 7.24 | 7.4 | 7.05 | 756757 |
| 1715640000 | 7.22 | -0.46 | -5.99 | 7.68 | 7.76 | 7.21 | 701866 |
| 1715380800 | 7.68 | 0.18 | 2.40 | 7.52 | 7.74 | 7.52 | 935216 |
| 1715294400 | 7.5 | 0.02 | 0.27 | 7.47 | 7.52 | 7.43 | 519002 |
| 1715208000 | 7.48 | -0.01 | -0.13 | 7.49 | 7.5799 | 7.45 | 822598 |
| 1715121600 | 7.49 | -0.11 | -1.45 | 7.74 | 7.85 | 7.4109 | 1673834 |
| 1715035200 | 7.6 | 0.18 | 2.43 | 7.46 | 7.6715 | 7.37 | 2134194 |
| 1714776000 | 7.42 | 0.18 | 2.49 | 7.36 | 7.67 | 7.2899 | 1068307 |
| 1714689600 | 7.24 | 0.16 | 2.26 | 7.25 | 7.32 | 7.1601 | 579207 |
| 1714603200 | 7.08 | -0.06 | -0.84 | 7.13 | 7.25 | 7 | 214862 |
| 1714516800 | 7.14 | -0.11 | -1.52 | 7.225 | 7.405 | 7.07 | 550120 |
| 1714430400 | 7.25 | 0.06 | 0.83 | 7.11 | 7.39 | 7.11 | 566712 |
| 1714171200 | 7.19 | 0.02 | 0.28 | 7.23 | 7.25 | 7.08 | 359534 |
| 1714084800 | 7.17 | 0.15 | 2.14 | 6.96 | 7.24 | 6.86 | 350454 |
| 1713998400 | 7.02 | -0.09 | -1.27 | 7.1 | 7.138 | 6.96 | 212483 |
| 1713912000 | 7.11 | -0.05 | -0.70 | 7.15 | 7.27 | 7.01 | 213182 |
| 1713825600 | 7.16 | 0.26 | 3.77 | 6.89 | 7.19 | 6.795 | 451623 |
| 1713566400 | 6.9 | 0.21 | 3.14 | 6.65 | 6.96 | 6.6449999 | 312515 |
| 1713480000 | 6.69 | -0.06 | -0.89 | 6.78 | 6.83 | 6.641 | 366975 |
| 1713393600 | 6.75 | -0.12 | -1.75 | 6.92 | 6.98 | 6.725 | 428303 |
| 1713307200 | 6.87 | -0.1 | -1.43 | 6.93 | 6.96 | 6.79 | 372081 |
| 1713220800 | 6.97 | -0.29 | -3.99 | 7.38 | 7.38 | 6.93 | 394074 |
| 1712961600 | 7.26 | -0.13 | -1.76 | 7.39 | 7.5 | 7.24 | 458138 |
| 1712875200 | 7.39 | 0.15 | 2.07 | 7.25 | 7.4 | 7.125 | 492590 |
| 1712788800 | 7.24 | -0.28 | -3.72 | 7.52 | 7.545 | 7.19 | 376493 |
| 1712702400 | 7.52 | -0.08 | -1.05 | 7.75 | 7.87 | 7.35 | 1112291 |
| 1712616000 | 7.6 | 0.78 | 11.44 | 6.87 | 7.69 | 6.87 | 1637190 |
| 1712356800 | 6.82 | 0.3 | 4.60 | 6.55 | 6.85 | 6.45 | 555239 |
| 1712270400 | 6.5199999 | -0.19 | -2.83 | 6.505 | 6.6399 | 6.42 | 687253 |
| 1712184000 | 6.71 | 0.24 | 3.71 | 6.475 | 6.74 | 6.43 | 307064 |
| 1712097600 | 6.47 | -0.08 | -1.22 | 6.55 | 6.59 | 6.43 | 197519 |
| 1712011200 | 6.55 | -0.13 | -1.95 | 6.65 | 6.695 | 6.53 | 224984 |
| 1711665600 | 6.68 | -0.14 | -2.05 | 6.88 | 6.93 | 6.68 | 278296 |
| 1711579200 | 6.82 | -0.09 | -1.30 | 6.89 | 6.92 | 6.71 | 554500 |
| 1711492800 | 6.91 | -0.22 | -3.09 | 7.16 | 7.21 | 6.91 | 358738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
