Loma Negra Compania Industrial Argentina Sociedad Anonima (8LN)
TG
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 | 0.3 | 2.77777777778 | 10.8 | 11.3 | 10.5 | 1427 | 10.75678251 | DE |
| 4 | -0.8 | -6.72268907563 | 11.9 | 12.7 | 10.5 | 1225 | 11.38438549 | DE |
| 12 | 2.6 | 30.5882352941 | 8.5 | 13.3 | 8.4499999 | 1727 | 10.87948465 | DE |
| 26 | 5 | 81.9672131148 | 6.1 | 13.3 | 5.3 | 1082 | 10.36930792 | DE |
| 52 | 4.45 | 66.9172932331 | 6.65 | 13.3 | 5.3 | 740 | 9.88773066 | DE |
| 156 | 5.2 | 88.1355932203 | 5.9 | 13.3 | 5.3 | 623 | 9.45382599 | DE |
| 260 | 5.2 | 88.1355932203 | 5.9 | 13.3 | 5.3 | 623 | 9.45382599 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 10.9 | -0.4 | -3.54 | 10.6 | 10.9 | 10.6 | 510 |
| 1737667620 | 11.3 | 0.3 | 2.73 | 11.3 | 11.3 | 11.3 | 3 |
| 1737581220 | 11 | 0.5 | 4.76 | 11 | 11 | 11 | 590 |
| 1737494820 | 10.5 | -0.1 | -0.94 | 10.6 | 10.8 | 10.5 | 1193 |
| 1737408420 | 10.6 | -0.2 | -1.85 | 10.6 | 10.6 | 10.6 | 350 |
| 1737149220 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 5000 |
| 1737062820 | 10.8 | -0.6 | -5.26 | 11.1 | 11.3 | 10.8 | 1171 |
| 1736976420 | 11.4 | -0.2 | -1.72 | 11.9 | 11.9 | 11.4 | 5364 |
| 1736890020 | 11.6 | 0.1 | 0.87 | 11.8 | 11.8 | 11.6 | 1495 |
| 1736803620 | 11.5 | -0.7 | -5.74 | 12.5 | 12.5 | 11.5 | 931 |
| 1736544420 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 43 |
| 1736458020 | 12 | -0.3 | -2.44 | 12 | 12 | 12 | 700 |
| 1736371620 | 12.3 | -0.3 | -2.38 | 12.7 | 12.7 | 12.3 | 976 |
| 1736285220 | 12.6 | 0.1 | 0.80 | 12.4 | 12.6 | 11.9 | 336 |
| 1736198820 | 12.5 | 0.2 | 1.63 | 11.9 | 12.7 | 11.9 | 528 |
| 1735939620 | 12.3 | -0.1 | -0.81 | 12 | 12.5 | 11.9 | 743 |
| 1735853220 | 12.4 | 0.3 | 2.48 | 11.8 | 12.4 | 11.6 | 106 |
| 1735594020 | 12.1 | 0.2 | 1.68 | 11.6 | 12.1 | 11.6 | 1021 |
| 1735334820 | 11.9 | 0.3 | 2.59 | 11.9 | 11.9 | 11.9 | 1500 |
| 1734989220 | 11.6 | 0.9 | 8.41 | 11.6 | 11.6 | 11.3 | 504 |
| 1734730020 | 10.699999 | -0.6 | -5.31 | 11.1 | 11.1 | 10.699999 | 2574 |
| 1734643620 | 11.3 | -1.4 | -11.02 | 11.1 | 11.8 | 11.1 | 1521 |
| 1734557220 | 12.7 | 0.6 | 4.96 | 12.3 | 12.7 | 12.3 | 1040 |
| 1734470820 | 12.1 | -0.7 | -5.47 | 12.7 | 13.3 | 12.1 | 5774 |
| 1734384420 | 12.8 | 0 | 0.00 | 12.3 | 13.1 | 12.3 | 1519 |
| 1734125220 | 12.8 | 0 | 0.00 | 12.3 | 12.9 | 12.3 | 942 |
| 1734038820 | 12.8 | 0.4 | 3.23 | 12.9 | 13.2 | 12.6 | 7532 |
| 1733952420 | 12.4 | 0.4 | 3.33 | 11.7 | 12.4 | 11.5 | 152 |
| 1733866020 | 12 | 0.3 | 2.56 | 11.5 | 12 | 11.5 | 351 |
| 1733779620 | 11.7 | 0.3 | 2.63 | 11.3 | 11.8 | 11.3 | 2314 |
| 1733520420 | 11.4 | -0.1 | -0.87 | 11.8 | 11.8 | 11.4 | 1284 |
| 1733434020 | 11.5 | -1.1 | -8.73 | 11.3 | 11.5 | 11.3 | 2184 |
| 1733347620 | 12.6 | 0.4 | 3.28 | 12.6 | 12.6 | 12.1 | 260 |
| 1733261220 | 12.2 | 0.1 | 0.83 | 11.5 | 12.3 | 11.5 | 687 |
| 1733174820 | 12.1 | 0.7 | 6.14 | 11.4 | 12.1 | 11.4 | 1191 |
| 1732915620 | 11.4 | 0.1 | 0.88 | 10.9 | 11.4 | 10.9 | 890 |
| 1732829220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1732742820 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1732656420 | 11.3 | 1.1 | 10.78 | 10.6 | 11.3 | 10.6 | 1668 |
| 1732570020 | 10.199999 | 0 | 0.00 | 10.1 | 10.3 | 10.1 | 7065 |
| 1732310820 | 10.199999 | 0.2 | 2.00 | 10.1 | 10.199999 | 10 | 1185 |
| 1732224420 | 10 | -0.5 | -4.76 | 10.5 | 10.6 | 10 | 550 |
| 1732138020 | 10.5 | 0.1 | 0.96 | 10.4 | 10.6 | 10.4 | 1750 |
| 1732051620 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 415 |
| 1731965220 | 10.4 | 0.5 | 5.05 | 9.75 | 10.4 | 9.75 | 826 |
| 1731705960 | 9.9 | 0.05 | 0.51 | 9.85 | 9.9 | 9.85 | 631 |
| 1731619560 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1731533160 | 9.85 | 0.15 | 1.55 | 9.85 | 9.85 | 9.85 | 450 |
| 1731446820 | 9.6999999 | -0.15 | -1.52 | 9.6999999 | 9.6999999 | 9.6999999 | 730 |
| 1731360420 | 9.85 | 0.15 | 1.55 | 9.75 | 9.9 | 9.75 | 2262 |
| 1731101220 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 100 |
| 1731014760 | 9.6999999 | 0.85 | 9.60 | 9.6999999 | 9.6999999 | 9.6999999 | 250 |
| 1730928360 | 8.85 | 0.05 | 0.57 | 8.8 | 8.85 | 8.8 | 5223 |
| 1730841960 | 8.8 | 0.25 | 2.92 | 8.6999999 | 8.8 | 8.55 | 11130 |
| 1730755560 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730496360 | 8.55 | 0.15 | 1.79 | 8.5 | 8.55 | 8.4499999 | 1094 |
| 1730409960 | 8.4 | -0.1 | -1.18 | 8.4 | 8.4 | 8.4 | 126 |
| 1730323560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730237160 | 8.5 | -0.05 | -0.58 | 8.55 | 8.55 | 8.5 | 153 |
| 1730150760 | 8.55 | 0.15 | 1.79 | 8.75 | 8.75 | 8.55 | 1300 |
| 1729888020 | 8.4 | 0.75 | 9.80 | 8.15 | 8.4 | 8.15 | 2482 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
