Hot Features
프리미엄
Loma Negra Compania Industrial Argentina Socieded Anonima (LOMA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2789 | 2.65619047619 | 10.5 | 11.39 | 10.25 | 1282203 | 10.7240386 | DR |
| 4 | 2.1089 | 24.324106113 | 8.67 | 11.39 | 8.65 | 852296 | 10.2302349 | DR |
| 12 | 3.7389 | 53.109375 | 7.04 | 11.39 | 6.83 | 607417 | 9.17265309 | DR |
| 26 | 3.5289 | 48.6744827586 | 7.25 | 11.39 | 5.71 | 494619 | 8.14285591 | DR |
| 52 | 4.2289 | 64.5633587786 | 6.55 | 11.39 | 5.71 | 468743 | 7.60491181 | DR |
| 156 | 4.4089 | 69.2135007849 | 6.37 | 11.39 | 4.4473 | 303999 | 6.99318211 | DR |
| 260 | 4.3189 | 66.8560371517 | 6.46 | 11.39 | 3.01 | 311882 | 6.42653854 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728513600 | 8.5 | 0.12 | 1.43 | 8.32 | 8.56 | 8.15 | 537976 |
| 1728427200 | 8.38 | 0.03 | 0.36 | 8.34 | 8.5 | 8.22 | 557692 |
| 1728340800 | 8.35 | 0.18 | 2.20 | 8.19 | 8.375 | 8.1127 | 571834 |
| 1728081600 | 8.17 | -0.08 | -0.97 | 8.35 | 8.368 | 8.1 | 481338 |
| 1727995200 | 8.25 | 0.16 | 1.98 | 8.09 | 8.305 | 8.01 | 379802 |
| 1727908800 | 8.09 | 0.05 | 0.62 | 8.25 | 8.25 | 8.0399999 | 331549 |
| 1727822400 | 8.0399999 | -0.02 | -0.25 | 8.1199999 | 8.18 | 7.945 | 435618 |
| 1727736000 | 8.06 | -0.23 | -2.77 | 8.26 | 8.28 | 8.0399999 | 206617 |
| 1727476800 | 8.2899999 | -0.39 | -4.49 | 8.68 | 8.68 | 8.195 | 525560 |
| 1727390400 | 8.68 | 0.08 | 0.93 | 8.67 | 8.9 | 8.59 | 497111 |
| 1727304000 | 8.6 | 0.04 | 0.47 | 8.7899999 | 8.83 | 8.51 | 476126 |
| 1727217600 | 8.56 | 0.03 | 0.35 | 8.75 | 8.78 | 8.4801 | 483591 |
| 1727131200 | 8.53 | -0.32 | -3.62 | 8.89 | 8.89 | 8.4 | 723379 |
| 1726872000 | 8.85 | -0.1 | -1.12 | 8.9 | 8.9749 | 8.71 | 902263 |
| 1726785600 | 8.95 | 0.22 | 2.52 | 8.9 | 9 | 8.73 | 1064754 |
| 1726699200 | 8.73 | 0.37 | 4.43 | 8.42 | 8.835 | 8.08 | 1367520 |
| 1726612800 | 8.36 | 0.18 | 2.20 | 8.23 | 8.42 | 8.13 | 648453 |
| 1726526400 | 8.18 | 0.21 | 2.63 | 7.84 | 8.31 | 7.84 | 923194 |
| 1726267200 | 7.97 | 0.11 | 1.40 | 7.94 | 8 | 7.83 | 395657 |
| 1726180800 | 7.86 | 0.43 | 5.79 | 7.46 | 7.875 | 7.35 | 488922 |
| 1726094400 | 7.43 | 0.19 | 2.62 | 7.3 | 7.57 | 7.2 | 524736 |
| 1726008000 | 7.24 | -0.01 | -0.14 | 7.3 | 7.33 | 6.98 | 243980 |
| 1725921600 | 7.25 | 0.05 | 0.69 | 7.23 | 7.36 | 7.19 | 215001 |
| 1725662400 | 7.2 | -0.23 | -3.10 | 7.45 | 7.45 | 7.09 | 426350 |
| 1725576000 | 7.43 | 0.17 | 2.34 | 7.34 | 7.47 | 7.19 | 522462 |
| 1725489600 | 7.26 | 0.2 | 2.83 | 7.01 | 7.29 | 6.96 | 498704 |
| 1725403200 | 7.06 | -0.03 | -0.42 | 7.06 | 7.175 | 6.83 | 487833 |
| 1725057600 | 7.09 | 0.09 | 1.29 | 7.04 | 7.238 | 7.01 | 524348 |
| 1724971200 | 7 | 0.15 | 2.19 | 6.83 | 7.09 | 6.825 | 272022 |
| 1724884800 | 6.85 | -0.04 | -0.58 | 6.88 | 6.9 | 6.76 | 237839 |
| 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 |
