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 | 0.05 | 0.424808836024 | 11.77 | 11.92 | 11.03 | 411640 | 11.44826183 | DR |
| 4 | 1 | 9.24214417745 | 10.82 | 12.54 | 10.79 | 419094 | 11.71494862 | DR |
| 12 | 0.74 | 6.67870036101 | 11.08 | 13.79 | 10.58 | 608927 | 12.1111903 | DR |
| 26 | 4.91 | 71.0564399421 | 6.91 | 13.79 | 6.76 | 607928 | 10.39931917 | DR |
| 52 | 5.46 | 85.8490566038 | 6.36 | 13.79 | 5.6996 | 546093 | 8.87368339 | DR |
| 156 | 5.37 | 83.2558139535 | 6.45 | 13.79 | 4.4473 | 336182 | 7.73829867 | DR |
| 260 | 5.38 | 83.5403726708 | 6.44 | 13.79 | 3.01 | 327476 | 6.88115592 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 11.82 | 0.03 | 0.25 | 11.12 | 11.845 | 10.8864 | 818282 |
| 1739576400 | 11.79 | 0.16 | 1.38 | 11.67 | 11.92 | 11.46 | 270184 |
| 1739490000 | 11.63 | 0.13 | 1.13 | 11.5 | 11.75 | 11.435 | 155275 |
| 1739403600 | 11.5 | 0.21 | 1.86 | 11.1 | 11.66 | 11.03 | 346199 |
| 1739317200 | 11.29 | -0.65 | -5.44 | 11.77 | 11.77 | 11.1219 | 874900 |
| 1739230800 | 11.94 | -0.17 | -1.40 | 12.06 | 12.19 | 11.78 | 287305 |
| 1738971600 | 12.11 | -0.3 | -2.42 | 12.32 | 12.36 | 11.83 | 410197 |
| 1738885200 | 12.41 | 0.49 | 4.11 | 11.95 | 12.51 | 11.93 | 421615 |
| 1738798800 | 11.92 | -0.21 | -1.73 | 12.2 | 12.305 | 11.9 | 250777 |
| 1738712400 | 12.13 | 0.24 | 2.02 | 12 | 12.38 | 11.95 | 341809 |
| 1738626000 | 11.89 | -0.21 | -1.74 | 11.8 | 11.946 | 11.5 | 305240 |
| 1738366800 | 12.1 | -0.3 | -2.42 | 12.45 | 12.52 | 11.995 | 248296 |
| 1738280400 | 12.4 | 0.39 | 3.25 | 12.29 | 12.54 | 12.04 | 425015 |
| 1738194000 | 12.01 | 0.75 | 6.66 | 11.27 | 12.02 | 11.225 | 612328 |
| 1738107600 | 11.26 | -0.05 | -0.44 | 11.46 | 11.49 | 11.005 | 482904 |
| 1738021200 | 11.31 | -0.28 | -2.42 | 11.3 | 11.53 | 11.05 | 626746 |
| 1737762000 | 11.59 | 0.09 | 0.78 | 11.57 | 11.86 | 11.4 | 337650 |
| 1737675600 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
| 1737589200 | 11.5 | 0.26 | 2.31 | 11.43 | 11.91 | 11.3 | 587923 |
| 1737502800 | 11.24 | 0.47 | 4.36 | 10.86 | 11.42 | 10.79 | 527453 |
| 1737157200 | 10.77 | -0.32 | -2.89 | 11.16 | 11.37 | 10.58 | 698742 |
| 1737070800 | 11.09 | -0.58 | -4.97 | 11.68 | 11.71 | 11.09 | 452123 |
| 1736984400 | 11.67 | -0.27 | -2.26 | 12.21 | 12.34 | 11.61 | 442972 |
| 1736898000 | 11.94 | 0.33 | 2.84 | 11.74 | 12.1422 | 11.74 | 492440 |
| 1736811600 | 11.61 | -1.04 | -8.22 | 12.64 | 12.64 | 11.5 | 641909 |
| 1736552400 | 12.65 | 0.19 | 1.52 | 12.56 | 12.81 | 12.19 | 418994 |
| 1736379600 | 12.46 | -0.42 | -3.26 | 12.72 | 12.84 | 12.32 | 492795 |
| 1736293200 | 12.88 | 0.21 | 1.66 | 12.82 | 13.2795 | 12.62 | 540447 |
| 1736206800 | 12.67 | 0.14 | 1.12 | 13 | 13.3287 | 12.6283 | 567711 |
| 1735947600 | 12.53 | -0.03 | -0.24 | 12.58 | 12.72 | 12.19 | 415257 |
| 1735861200 | 12.56 | 0.62 | 5.19 | 12.15 | 12.76 | 12.1301 | 604094 |
| 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 | 443483 |
| 1735342800 | 12.41 | 0.25 | 2.06 | 12.26 | 12.59 | 12.0801 | 432304 |
| 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 | 675409 |
| 1734738000 | 11.78 | -0.01 | -0.08 | 11.52 | 11.885 | 11.51 | 511469 |
| 1734651600 | 11.79 | -0.09 | -0.76 | 12.06 | 12.3 | 11.5 | 1016584 |
| 1734565200 | 11.88 | -0.81 | -6.38 | 12.775 | 12.87 | 11.69 | 859445 |
| 1734478800 | 12.69 | -0.43 | -3.28 | 13.25 | 13.52 | 12.68 | 693009 |
| 1734392400 | 13.12 | -0.1 | -0.76 | 13.28 | 13.79 | 13.0794 | 746144 |
| 1734133200 | 13.22 | 0.02 | 0.15 | 13.34 | 13.725 | 13.08 | 669041 |
| 1734046800 | 13.2 | -0.07 | -0.53 | 13.2 | 13.49 | 13.07 | 860365 |
| 1733960400 | 13.27 | 1.26 | 10.49 | 12.08 | 13.28 | 11.88 | 1020864 |
| 1733874000 | 12.01 | -0.4 | -3.22 | 12.48 | 12.69 | 11.94 | 629615 |
| 1733787600 | 12.41 | 0.19 | 1.55 | 12.33 | 12.77 | 12.11 | 601769 |
| 1733528400 | 12.22 | 0.01 | 0.08 | 12.23 | 12.26 | 11.88 | 548664 |
| 1733442000 | 12.21 | 0.09 | 0.74 | 12.1 | 12.46 | 11.93 | 931709 |
| 1733355600 | 12.12 | -0.82 | -6.34 | 12.64 | 12.8438 | 12.0602 | 1166181 |
| 1733269200 | 12.94 | 0.64 | 5.20 | 12.56 | 12.94 | 12.415 | 1132165 |
| 1733182800 | 12.3 | 0.43 | 3.62 | 11.96 | 12.64 | 11.95 | 1953549 |
| 1732917840 | 11.87 | 0.45 | 3.94 | 11.64 | 11.89 | 11.4 | 360075 |
| 1732750800 | 11.42 | -0.24 | -2.06 | 11.63 | 12.03 | 11.27 | 980745 |
| 1732664400 | 11.66 | 0.5 | 4.48 | 11.16 | 11.88 | 11.06 | 1431721 |
| 1732578000 | 11.16 | 0.68 | 6.49 | 10.62 | 11.175 | 10.54 | 1420355 |
| 1732318800 | 10.48 | 0.07 | 0.67 | 10.44 | 10.69 | 10.3108 | 1203920 |
| 1732232400 | 10.41 | -0.62 | -5.62 | 11.03 | 11.23 | 10.28 | 1428994 |
| 1732146000 | 11.03 | 0.08 | 0.73 | 11.05 | 11.39 | 10.93 | 1324519 |
| 1732059600 | 10.95 | -0.04 | -0.36 | 10.85 | 11.07 | 10.8199 | 1279038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
