Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
LOMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 6.93 | 0.09 | 1.32% | 6.93 | 7.031 | 6.80 | 343,589 |
| 23 May 2024 | 6.84 | -0.07 | -1.01% | 6.99 | 7.148 | 6.7701 | 424,677 |
| 22 May 2024 | 6.91 | -0.37 | -5.08% | 7.25 | 7.28 | 6.91 | 655,691 |
| 21 May 2024 | 7.28 | -0.15 | -2.02% | 7.43 | 7.51 | 7.24 | 465,624 |
| 20 May 2024 | 7.43 | -0.02 | -0.27% | 7.45 | 7.54 | 7.40 | 324,152 |
| 17 May 2024 | 7.45 | -0.13 | -1.72% | 7.57 | 7.64 | 7.43 | 522,837 |
| 16 May 2024 | 7.58 | 0.04 | 0.53% | 7.51 | 7.645 | 7.45 | 554,174 |
| 15 May 2024 | 7.54 | 0.39 | 5.45% | 7.24 | 7.56 | 7.18 | 499,410 |
| 14 May 2024 | 7.15 | -0.07 | -0.97% | 7.24 | 7.40 | 7.05 | 756,757 |
| 13 May 2024 | 7.22 | -0.46 | -5.99% | 7.68 | 7.76 | 7.21 | 701,866 |
| 10 May 2024 | 7.68 | 0.18 | 2.40% | 7.52 | 7.74 | 7.52 | 935,216 |
| 09 May 2024 | 7.50 | 0.02 | 0.27% | 7.47 | 7.52 | 7.43 | 519,002 |
| 08 May 2024 | 7.48 | -0.01 | -0.13% | 7.49 | 7.5799 | 7.45 | 822,598 |
| 07 May 2024 | 7.49 | -0.11 | -1.45% | 7.74 | 7.85 | 7.4109 | 1,673,834 |
| 06 May 2024 | 7.60 | 0.18 | 2.43% | 7.46 | 7.6715 | 7.37 | 2,134,194 |
| 03 May 2024 | 7.42 | 0.18 | 2.49% | 7.36 | 7.67 | 7.2899 | 1,068,307 |
| 02 May 2024 | 7.24 | 0.16 | 2.26% | 7.25 | 7.32 | 7.1601 | 579,207 |
| 01 May 2024 | 7.08 | -0.06 | -0.84% | 7.13 | 7.25 | 7.00 | 214,862 |
| 30 Abr 2024 | 7.14 | -0.11 | -1.52% | 7.225 | 7.405 | 7.07 | 550,120 |
| 29 Abr 2024 | 7.25 | 0.06 | 0.83% | 7.11 | 7.39 | 7.11 | 566,712 |
| 26 Abr 2024 | 7.19 | 0.02 | 0.28% | 7.23 | 7.25 | 7.08 | 359,534 |
| 25 Abr 2024 | 7.17 | 0.15 | 2.14% | 6.96 | 7.24 | 6.86 | 350,454 |
| 24 Abr 2024 | 7.02 | -0.09 | -1.27% | 7.10 | 7.138 | 6.96 | 212,483 |
| 23 Abr 2024 | 7.11 | -0.05 | -0.70% | 7.15 | 7.27 | 7.01 | 213,182 |
| 22 Abr 2024 | 7.16 | 0.26 | 3.77% | 6.89 | 7.19 | 6.795 | 451,623 |
| 19 Abr 2024 | 6.90 | 0.21 | 3.14% | 6.65 | 6.96 | 6.645 | 312,515 |
| 18 Abr 2024 | 6.69 | -0.06 | -0.89% | 6.78 | 6.83 | 6.641 | 366,975 |
| 17 Abr 2024 | 6.75 | -0.12 | -1.75% | 6.92 | 6.98 | 6.725 | 428,303 |
| 16 Abr 2024 | 6.87 | -0.10 | -1.43% | 6.93 | 6.96 | 6.79 | 372,081 |
| 15 Abr 2024 | 6.97 | -0.29 | -3.99% | 7.38 | 7.38 | 6.93 | 394,074 |
| 12 Abr 2024 | 7.26 | -0.13 | -1.76% | 7.39 | 7.50 | 7.24 | 458,138 |
| 11 Abr 2024 | 7.39 | 0.15 | 2.07% | 7.25 | 7.40 | 7.125 | 492,590 |
| 10 Abr 2024 | 7.24 | -0.28 | -3.72% | 7.52 | 7.545 | 7.19 | 376,493 |
| 09 Abr 2024 | 7.52 | -0.08 | -1.05% | 7.75 | 7.87 | 7.35 | 1,112,291 |
| 08 Abr 2024 | 7.60 | 0.78 | 11.44% | 6.87 | 7.69 | 6.87 | 1,637,190 |
| 05 Abr 2024 | 6.82 | 0.30 | 4.60% | 6.55 | 6.85 | 6.45 | 555,239 |
| 04 Abr 2024 | 6.52 | -0.19 | -2.83% | 6.505 | 6.6399 | 6.42 | 687,253 |
| 03 Abr 2024 | 6.71 | 0.24 | 3.71% | 6.475 | 6.74 | 6.43 | 307,064 |
| 02 Abr 2024 | 6.47 | -0.08 | -1.22% | 6.55 | 6.59 | 6.43 | 197,519 |
| 01 Abr 2024 | 6.55 | -0.13 | -1.95% | 6.65 | 6.695 | 6.53 | 224,984 |
| 28 Mar 2024 | 6.68 | -0.14 | -2.05% | 6.88 | 6.93 | 6.68 | 278,296 |
| 27 Mar 2024 | 6.82 | -0.09 | -1.30% | 6.89 | 6.92 | 6.71 | 554,500 |
| 26 Mar 2024 | 6.91 | -0.22 | -3.09% | 7.16 | 7.21 | 6.91 | 358,738 |
| 25 Mar 2024 | 7.13 | 0.00 | 0.00% | 7.19 | 7.34 | 7.0497 | 627,313 |
| 22 Mar 2024 | 7.13 | -0.16 | -2.19% | 7.32 | 7.3699 | 7.03 | 561,562 |
| 21 Mar 2024 | 7.29 | 0.09 | 1.25% | 7.20 | 7.3125 | 7.08 | 544,631 |
| 20 Mar 2024 | 7.20 | 0.19 | 2.71% | 7.02 | 7.25 | 7.02 | 333,293 |
| 19 Mar 2024 | 7.01 | -0.10 | -1.41% | 7.24 | 7.29 | 7.00 | 769,005 |
| 18 Mar 2024 | 7.11 | 0.17 | 2.45% | 7.01 | 7.144 | 6.852 | 324,098 |
| 15 Mar 2024 | 6.94 | 0.12 | 1.76% | 6.75 | 7.00 | 6.75 | 255,306 |
| 14 Mar 2024 | 6.82 | -0.09 | -1.30% | 6.87 | 6.93 | 6.73 | 215,765 |
| 13 Mar 2024 | 6.91 | 0.23 | 3.44% | 6.73 | 7.05 | 6.73 | 329,522 |
| 12 Mar 2024 | 6.68 | 0.04 | 0.60% | 6.62 | 6.79 | 6.58 | 212,953 |
| 11 Mar 2024 | 6.64 | -0.03 | -0.45% | 6.69 | 6.69 | 6.56 | 206,672 |
| 08 Mar 2024 | 6.67 | 0.13 | 1.99% | 6.52 | 6.80 | 6.52 | 464,457 |
| 07 Mar 2024 | 6.54 | -0.24 | -3.54% | 6.66 | 6.85 | 6.52 | 897,483 |
| 06 Mar 2024 | 6.78 | 0.12 | 1.80% | 6.69 | 6.87 | 6.69 | 680,536 |
| 05 Mar 2024 | 6.66 | -0.32 | -4.58% | 6.95 | 7.05 | 6.66 | 547,141 |
| 04 Mar 2024 | 6.98 | 0.17 | 2.50% | 6.94 | 7.252 | 6.94 | 841,871 |
| 01 Mar 2024 | 6.81 | 0.24 | 3.65% | 6.61 | 6.88 | 6.525 | 296,633 |
| 29 Feb 2024 | 6.57 | 0.17 | 2.66% | 6.50 | 6.70 | 6.42 | 654,210 |
| 28 Feb 2024 | 6.40 | -0.09 | -1.39% | 6.41 | 6.55 | 6.33 | 400,393 |
| 27 Feb 2024 | 6.49 | -0.13 | -1.96% | 6.63 | 6.79 | 6.34 | 685,788 |
| 26 Feb 2024 | 6.62 | -0.08 | -1.19% | 6.72 | 6.80 | 6.50 | 645,272 |
