Premium
Loma Negra Compania Industrial Argentina Socieded Anonima (LOMA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 8.66728797763 | 10.73 | 12.31 | 10.13 | 454393 | 11.34053455 | DR |
| 4 | 0.6 | 5.42495479204 | 11.06 | 12.31 | 8.57 | 413870 | 10.61091615 | DR |
| 12 | -0.79 | -6.3453815261 | 12.45 | 12.52 | 8.57 | 388758 | 11.01828767 | DR |
| 26 | 2.99 | 34.4867358708 | 8.67 | 13.79 | 8.57 | 576048 | 11.27240878 | DR |
| 52 | 4.7599 | 68.9830582165 | 6.9001 | 13.79 | 5.71 | 522655 | 9.48388369 | DR |
| 156 | 5.95 | 104.203152364 | 5.71 | 13.79 | 4.4473 | 343117 | 8.03717635 | DR |
| 260 | 8.21 | 237.971014493 | 3.45 | 13.79 | 3.2 | 328482 | 7.15442289 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 11.66 | -0.21 | -1.77 | 11.81 | 11.92 | 11.35 | 203002 |
| 1745534400 | 11.87 | 0.22 | 1.89 | 11.59 | 12.31 | 11.5801 | 507458 |
| 1745448000 | 11.65 | 0.88 | 8.17 | 11.64 | 11.87 | 11.31 | 661673 |
| 1745361600 | 10.77 | 0.42 | 4.06 | 10.48 | 10.85 | 10.48 | 402040 |
| 1745275200 | 10.35 | -0.54 | -4.96 | 10.73 | 10.92 | 10.13 | 246401 |
| 1744929600 | 10.89 | -0.03 | -0.27 | 10.98 | 11.261 | 10.78 | 172034 |
| 1744843200 | 10.92 | 0.01 | 0.09 | 10.86 | 11.33 | 10.71 | 321673 |
| 1744756800 | 10.91 | -0.42 | -3.71 | 11.44 | 11.69 | 10.72 | 318167 |
| 1744670400 | 11.33 | 1.32 | 13.19 | 10.62 | 11.74 | 10.62 | 1118253 |
| 1744411200 | 10.01 | 0.91 | 10.00 | 9.23 | 10.22 | 9.23 | 309408 |
| 1744324800 | 9.1 | -0.61 | -6.28 | 9.55 | 9.6 | 8.8 | 333173 |
| 1744238400 | 9.71 | 0.64 | 7.06 | 9.15 | 9.825 | 8.57 | 394734 |
| 1744152000 | 9.07 | -0.45 | -4.73 | 9.89 | 9.96 | 8.92 | 482549 |
| 1744065600 | 9.52 | -0.33 | -3.35 | 9.09 | 9.97 | 9.09 | 470449 |
| 1743806400 | 9.85 | -0.77 | -7.25 | 10.01 | 10.23 | 9.16 | 702172 |
| 1743720000 | 10.62 | -0.42 | -3.80 | 10.66 | 10.83 | 10.51 | 287549 |
| 1743633600 | 11.04 | -0.11 | -0.99 | 11.08 | 11.17 | 10.8557 | 173128 |
| 1743547200 | 11.15 | 0.16 | 1.46 | 11.04 | 11.19 | 10.8 | 303279 |
| 1743460800 | 10.99 | 0.12 | 1.10 | 10.72 | 11.105 | 10.39 | 432952 |
| 1743201600 | 10.87 | -0.28 | -2.51 | 11.06 | 11.2 | 10.74 | 226438 |
| 1743115200 | 11.15 | -0.15 | -1.33 | 11.26 | 11.57 | 10.97 | 330105 |
| 1743028800 | 11.3 | -0.41 | -3.50 | 11.7 | 11.7101 | 11.125 | 302676 |
| 1742942400 | 11.71 | 0.55 | 4.93 | 11.29 | 11.87 | 11.27 | 370762 |
| 1742856000 | 11.16 | -0.11 | -0.98 | 11.36 | 11.4828 | 11.04 | 144376 |
| 1742596800 | 11.27 | 0.4 | 3.68 | 10.64 | 11.31 | 10.513 | 297939 |
| 1742510400 | 10.87 | -0.39 | -3.46 | 11.13 | 11.305 | 10.85 | 146257 |
| 1742424000 | 11.26 | 0.97 | 9.43 | 10.48 | 11.33 | 10.4 | 435963 |
| 1742337600 | 10.29 | -0.7 | -6.37 | 10.99 | 11 | 10.23 | 463483 |
| 1742251200 | 10.99 | 0.06 | 0.55 | 10.92 | 11.2099 | 10.79 | 235016 |
| 1741992000 | 10.93 | 0.64 | 6.22 | 10.42 | 10.95 | 10.34 | 387100 |
| 1741905600 | 10.29 | -0.44 | -4.10 | 10.75 | 10.75 | 10.15 | 308574 |
| 1741819200 | 10.73 | 0.18 | 1.71 | 10.65 | 10.886 | 10.465 | 362621 |
| 1741732800 | 10.55 | 0.08 | 0.76 | 10.49 | 10.95 | 10.32 | 365874 |
| 1741646400 | 10.47 | -0.41 | -3.77 | 10.59 | 10.59 | 10.23 | 416568 |
| 1741390800 | 10.88 | 0.33 | 3.13 | 10.53 | 10.97 | 10.39 | 367923 |
| 1741304400 | 10.55 | -0.22 | -2.04 | 10.71 | 10.89 | 10.4 | 256247 |
| 1741218000 | 10.77 | 0.37 | 3.56 | 10.46 | 10.91 | 10.37 | 229282 |
| 1741131600 | 10.4 | -0.24 | -2.26 | 10.47 | 10.56 | 10.09 | 214283 |
| 1741045200 | 10.64 | 0.09 | 0.85 | 10.71 | 11.09 | 10.53 | 360886 |
| 1740786000 | 10.55 | 0.14 | 1.34 | 10.29 | 10.63 | 10.15 | 601044 |
| 1740699600 | 10.41 | -0.8 | -7.14 | 11.04 | 11.21 | 10.4 | 590045 |
| 1740613200 | 11.21 | -0.04 | -0.36 | 11.15 | 11.27 | 11.06 | 773124 |
| 1740526800 | 11.25 | -0.15 | -1.32 | 11.4 | 11.59 | 10.97 | 435309 |
| 1740440400 | 11.4 | 0.18 | 1.60 | 11.23 | 11.59 | 11.17 | 211374 |
| 1740181200 | 11.22 | -0.68 | -5.71 | 11.92 | 11.97 | 11.1 | 624209 |
| 1740094800 | 11.9 | 0.05 | 0.42 | 11.91 | 11.91 | 11.58 | 442335 |
| 1740008400 | 11.85 | 0.03 | 0.25 | 11.7 | 11.9 | 11.53 | 281003 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
