Loma Negra Compania Industrial Argentina Socieded Anonima (LOMA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.953895071542 | 12.58 | 13.3287 | 12.19 | 504053 | 12.64612894 | DR |
| 4 | -0.88 | -6.59670164918 | 13.34 | 13.79 | 11.5 | 570300 | 12.35871696 | DR |
| 12 | 4.3 | 52.6960784314 | 8.16 | 13.79 | 7.975 | 764452 | 11.23230198 | DR |
| 26 | 5.79 | 86.8065967016 | 6.67 | 13.79 | 5.71 | 595754 | 9.594125 | DR |
| 52 | 5.86 | 88.7878787879 | 6.6 | 13.79 | 5.71 | 524078 | 8.50613807 | DR |
| 156 | 6 | 92.8792569659 | 6.46 | 13.79 | 4.4473 | 325504 | 7.52667839 | DR |
| 260 | 5.2 | 71.6253443526 | 7.26 | 13.79 | 3.01 | 323165 | 6.75088385 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 12.46 | -0.42 | -3.26 | 12.73 | 12.84 | 12.32 | 496372 |
| 1736293200 | 12.88 | 0.21 | 1.66 | 12.88 | 13.2795 | 12.62 | 552383 |
| 1736206800 | 12.67 | 0.14 | 1.12 | 12.96 | 13.3287 | 12.6283 | 580685 |
| 1735947600 | 12.53 | -0.03 | -0.24 | 12.76 | 12.83 | 12.19 | 433734 |
| 1735861200 | 12.56 | 0.62 | 5.19 | 12.12 | 12.76 | 12.108 | 609930 |
| 1735688400 | 11.94 | -0.12 | -1.00 | 12.1 | 12.1664 | 11.8 | 242526 |
| 1735602000 | 12.06 | -0.35 | -2.82 | 12.28 | 12.63 | 11.92 | 444041 |
| 1735342800 | 12.41 | 0.25 | 2.06 | 12.16 | 12.59 | 12.0801 | 445583 |
| 1735256400 | 12.16 | 0.31 | 2.62 | 11.85 | 12.37 | 11.8 | 534312 |
| 1735077840 | 11.85 | 0 | 0.00 | 11.85 | 12.02 | 11.79 | 251062 |
| 1734997200 | 11.85 | 0.07 | 0.59 | 11.78 | 11.97 | 11.6012 | 676386 |
| 1734738000 | 11.78 | -0.01 | -0.08 | 11.53 | 11.885 | 11.5 | 521428 |
| 1734651600 | 11.79 | -0.09 | -0.76 | 12.03 | 12.3 | 11.5 | 1027545 |
| 1734565200 | 11.88 | -0.81 | -6.38 | 12.77 | 12.87 | 11.69 | 864372 |
| 1734478800 | 12.69 | -0.43 | -3.28 | 13.18 | 13.52 | 12.68 | 702068 |
| 1734392400 | 13.12 | -0.1 | -0.76 | 13.35 | 13.79 | 13.0794 | 752597 |
| 1734133200 | 13.22 | 0.02 | 0.15 | 13.27 | 13.725 | 13.08 | 673806 |
| 1734046800 | 13.2 | -0.07 | -0.53 | 13.2 | 13.49 | 13.07 | 871439 |
| 1733960400 | 13.27 | 1.26 | 10.49 | 12.14 | 13.28 | 11.88 | 1024082 |
| 1733874000 | 12.01 | -0.4 | -3.22 | 12.48 | 12.69 | 11.94 | 636047 |
| 1733787600 | 12.41 | 0.19 | 1.55 | 12.27 | 12.77 | 12.11 | 606237 |
| 1733528400 | 12.22 | 0.01 | 0.08 | 12.18 | 12.26 | 11.88 | 553135 |
| 1733442000 | 12.21 | 0.09 | 0.74 | 12.05 | 12.46 | 11.93 | 950713 |
| 1733355600 | 12.12 | -0.82 | -6.34 | 12.76 | 12.88 | 12.0602 | 1189267 |
| 1733269200 | 12.94 | 0.64 | 5.20 | 12.65 | 12.94 | 12.415 | 1156716 |
| 1733182800 | 12.3 | 0.43 | 3.62 | 11.96 | 12.64 | 11.95 | 1963889 |
| 1732917840 | 11.87 | 0.45 | 3.94 | 11.61 | 11.89 | 11.4 | 367505 |
| 1732750800 | 11.42 | -0.24 | -2.06 | 11.63 | 12.03 | 11.27 | 985151 |
| 1732664400 | 11.66 | 0.5 | 4.48 | 11.08 | 11.88 | 10.7 | 1460020 |
| 1732578000 | 11.16 | 0.68 | 6.49 | 10.62 | 11.175 | 10.54 | 1434146 |
| 1732318800 | 10.48 | 0.07 | 0.67 | 10.43 | 10.69 | 10.3108 | 1224646 |
| 1732232400 | 10.41 | -0.62 | -5.62 | 11.02 | 11.23 | 10.28 | 1434492 |
| 1732146000 | 11.03 | 0.08 | 0.73 | 11.05 | 11.39 | 10.93 | 1404799 |
| 1732059600 | 10.95 | -0.04 | -0.36 | 10.93 | 11.07 | 10.8199 | 1296144 |
| 1731973200 | 10.99 | 0.64 | 6.18 | 10.44 | 11.065 | 10.41 | 1019101 |
| 1731714000 | 10.35 | -0.07 | -0.67 | 10.44 | 10.57 | 10.25 | 1388898 |
| 1731627600 | 10.42 | 0.01 | 0.10 | 10.53 | 10.62 | 10.3 | 1563976 |
| 1731541200 | 10.41 | 0.22 | 2.16 | 10.34 | 10.65 | 10.285 | 1438631 |
| 1731454800 | 10.19 | -0.07 | -0.68 | 10.22 | 10.33 | 10.12 | 815827 |
| 1731368400 | 10.26 | -0.08 | -0.77 | 10.4 | 10.51 | 10.06 | 565024 |
| 1731109200 | 10.34 | 0.04 | 0.39 | 10.39 | 10.48 | 10.1222 | 784258 |
| 1731022800 | 10.3 | 0.42 | 4.25 | 9.96 | 10.6659 | 9.95 | 900709 |
| 1730936400 | 9.88 | 0.31 | 3.24 | 9.6199999 | 9.92 | 9.6199999 | 1162550 |
| 1730850000 | 9.57 | 0.18 | 1.92 | 9.38 | 9.65 | 9.2795 | 551336 |
| 1730763600 | 9.39 | 0.31 | 3.41 | 9.13 | 9.48 | 9.1 | 442782 |
| 1730500800 | 9.08 | -0.08 | -0.87 | 9.19 | 9.4 | 9.08 | 371716 |
| 1730414400 | 9.16 | 0.1 | 1.10 | 9.23 | 9.257 | 8.985 | 390055 |
| 1730328000 | 9.06 | -0.01 | -0.11 | 9.08 | 9.23 | 8.9 | 294239 |
| 1730241600 | 9.07 | -0.07 | -0.77 | 9.15 | 9.3 | 9.02 | 281000 |
| 1730155200 | 9.14 | -0.07 | -0.76 | 9.22 | 9.47 | 9.1001 | 456047 |
| 1729896000 | 9.21 | 0.58 | 6.72 | 8.67 | 9.2881 | 8.65 | 725811 |
| 1729809600 | 8.63 | 0.3 | 3.60 | 8.5399999 | 8.63 | 8.47 | 615280 |
| 1729723200 | 8.33 | 0.23 | 2.84 | 8.09 | 8.33 | 7.975 | 346439 |
| 1729636800 | 8.1 | 0.01 | 0.12 | 8.06 | 8.1 | 7.99 | 279911 |
| 1729550400 | 8.09 | 0.04 | 0.50 | 8.07 | 8.155 | 8.01 | 258937 |
| 1729291200 | 8.05 | -0.1 | -1.23 | 8.16 | 8.16 | 7.98 | 332230 |
| 1729204800 | 8.15 | 0 | 0.00 | 8.26 | 8.38 | 8.05 | 247434 |
| 1729118400 | 8.15 | -0.18 | -2.16 | 8.45 | 8.52 | 8.09 | 286417 |
| 1729032000 | 8.33 | -0.13 | -1.54 | 8.44 | 8.44 | 8.27 | 279253 |
| 1728945600 | 8.46 | -0.02 | -0.24 | 8.49 | 8.63 | 8.395 | 446031 |
| 1728686400 | 8.48 | -0.15 | -1.74 | 8.52 | 8.6498 | 8.455 | 157912 |
| 1728600000 | 8.63 | 0.13 | 1.53 | 8.46 | 8.685 | 8.3699999 | 394730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
