Loma Negra Compania Industrial Argentina Socieded Anonima (LOMA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.43061516452 | 6.99 | 7.22 | 6.77 | 477479 | 6.98226855 | DR |
| 4 | 0.59 | 9.36507936508 | 6.3 | 7.22 | 5.6996 | 498050 | 6.63827425 | DR |
| 12 | -0.35 | -4.83425414365 | 7.24 | 7.5 | 5.6996 | 412533 | 6.74857839 | DR |
| 26 | 0.26 | 3.92156862745 | 6.63 | 7.87 | 5.6996 | 480973 | 6.98997851 | DR |
| 52 | 0.39 | 6 | 6.5 | 7.87 | 5.64 | 403252 | 6.79232836 | DR |
| 156 | -0.63 | -8.37765957447 | 7.52 | 8.02 | 4.4473 | 284677 | 6.63411477 | DR |
| 260 | 1.45 | 26.6544117647 | 5.44 | 8.37 | 3.01 | 304126 | 6.11516198 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724798400 | 6.89 | -0.14 | -1.99 | 6.95 | 7.06 | 6.88 | 255974 |
| 1724712000 | 7.03 | 0 | 0.00 | 7.05 | 7.142 | 6.92 | 393202 |
| 1724452800 | 7.03 | 0.26 | 3.84 | 6.82 | 7.035 | 6.8 | 226495 |
| 1724366400 | 6.77 | -0.25 | -3.56 | 7.02 | 7.02 | 6.77 | 312261 |
| 1724280000 | 7.02 | 0.02 | 0.29 | 7.03 | 7.13 | 6.93 | 544858 |
| 1724193600 | 7 | -0.02 | -0.28 | 6.99 | 7.22 | 6.91 | 910578 |
| 1724107200 | 7.02 | 0.09 | 1.30 | 6.91 | 7.02 | 6.8799 | 315616 |
| 1723848000 | 6.93 | -0.09 | -1.28 | 7.01 | 7.1399 | 6.9 | 361742 |
| 1723761600 | 7.02 | 0.07 | 1.01 | 6.98 | 7.17 | 6.97 | 593919 |
| 1723675200 | 6.95 | 0.1 | 1.46 | 6.84 | 6.97 | 6.77 | 455941 |
| 1723588800 | 6.85 | 0.11 | 1.63 | 6.8 | 6.88 | 6.72 | 484801 |
| 1723502400 | 6.74 | -0.06 | -0.88 | 6.8 | 6.925 | 6.71 | 223392 |
| 1723243200 | 6.8 | 0.15 | 2.26 | 6.62 | 6.85 | 6.5 | 527190 |
| 1723156800 | 6.65 | 0.6 | 9.92 | 5.96 | 6.75 | 5.96 | 1088477 |
| 1723070400 | 6.05 | -0.06 | -0.98 | 6.13 | 6.26 | 5.98 | 705161 |
| 1722984000 | 6.11 | 0 | 0.00 | 6.08 | 6.23 | 5.97 | 575733 |
| 1722897600 | 6.11 | -0.02 | -0.33 | 5.96 | 6.238 | 5.6996 | 764550 |
| 1722638400 | 6.13 | -0.18 | -2.85 | 6.2 | 6.3099999 | 6.08 | 433958 |
| 1722552000 | 6.3099999 | -0.15 | -2.32 | 6.48 | 6.48 | 6.214 | 271842 |
| 1722465600 | 6.46 | 0.19 | 3.03 | 6.3099999 | 6.625 | 6.3099999 | 406448 |
| 1722379200 | 6.2699999 | -0.04 | -0.63 | 6.3 | 6.43 | 6.2 | 364840 |
| 1722292800 | 6.3099999 | -0.22 | -3.37 | 6.5 | 6.53 | 6.3 | 389693 |
| 1722033600 | 6.53 | 0.04 | 0.62 | 6.5599999 | 6.6148 | 6.485 | 207645 |
| 1721947200 | 6.49 | -0.11 | -1.67 | 6.54 | 6.61 | 6.34 | 858685 |
| 1721860800 | 6.6 | -0.23 | -3.37 | 6.8 | 6.86 | 6.57 | 254169 |
| 1721774400 | 6.83 | -0.05 | -0.73 | 6.9 | 6.96 | 6.82 | 191113 |
| 1721688000 | 6.88 | 0.14 | 2.08 | 6.78 | 6.9 | 6.69 | 157136 |
| 1721428800 | 6.74 | 0.07 | 1.05 | 6.64 | 6.8 | 6.58 | 366769 |
| 1721342400 | 6.67 | -0.06 | -0.89 | 6.72 | 6.85 | 6.585 | 351220 |
| 1721256000 | 6.73 | 0.01 | 0.15 | 6.67 | 6.82 | 6.57 | 715578 |
| 1721169600 | 6.72 | 0.08 | 1.20 | 6.68 | 6.74 | 6.5599999 | 364710 |
| 1721083200 | 6.64 | -0.2 | -2.92 | 6.89 | 6.97 | 6.62 | 392685 |
| 1720824000 | 6.84 | -0.2 | -2.84 | 7.04 | 7.12 | 6.83 | 291720 |
| 1720737600 | 7.04 | 0.23 | 3.38 | 6.9 | 7.1 | 6.85 | 371362 |
| 1720651200 | 6.81 | 0.18 | 2.71 | 6.67 | 6.86 | 6.67 | 337030 |
| 1720564800 | 6.63 | -0.08 | -1.19 | 6.71 | 6.735 | 6.63 | 290795 |
| 1720478400 | 6.71 | -0.04 | -0.59 | 6.74 | 6.77 | 6.625 | 438692 |
| 1720219200 | 6.75 | 0 | 0.00 | 6.78 | 6.92 | 6.7378 | 226388 |
| 1720040640 | 6.75 | 0.16 | 2.43 | 6.63 | 6.8595 | 6.6 | 131165 |
| 1719960000 | 6.59 | 0.06 | 0.92 | 6.53 | 6.63 | 6.4601 | 204515 |
| 1719873600 | 6.53 | -0.32 | -4.67 | 6.79 | 6.84 | 6.48 | 319111 |
| 1719614400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1719528000 | 6.85 | 0.14 | 2.09 | 6.74 | 6.89 | 6.59 | 415540 |
| 1719441600 | 6.71 | -0.13 | -1.90 | 6.87 | 6.8757 | 6.71 | 325246 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
