Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina · Delayed Price · Currency is ARS 2,945.00
-47.50 (-1.59%)
Mar 2, 2026, 4:59 PM BRT
BCBA:LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2,990.00 | 3,090.00 | 2,900.00 | 2,945.00 | 2,945.00 | -1.59% | 225,643 |
| Feb 27, 2026 | 3,060.00 | 3,150.00 | 2,965.00 | 2,992.50 | 2,992.50 | -3.62% | 548,147 |
| Feb 26, 2026 | 3,205.00 | 3,235.00 | 3,050.00 | 3,105.00 | 3,105.00 | -2.59% | 776,171 |
| Feb 25, 2026 | 3,180.00 | 3,260.00 | 3,075.00 | 3,187.50 | 3,187.50 | 0.39% | 303,924 |
| Feb 24, 2026 | 3,140.00 | 3,185.00 | 3,060.00 | 3,175.00 | 3,175.00 | 2.67% | 196,852 |
| Feb 23, 2026 | 3,290.00 | 3,417.50 | 3,060.00 | 3,092.50 | 3,092.50 | -6.00% | 613,183 |
| Feb 20, 2026 | 3,275.00 | 3,420.00 | 3,235.00 | 3,290.00 | 3,290.00 | 0.08% | 394,939 |
| Feb 19, 2026 | 3,290.00 | 3,375.00 | 3,160.00 | 3,287.50 | 3,287.50 | 2.10% | 190,592 |
| Feb 18, 2026 | 3,400.00 | 3,400.00 | 3,197.50 | 3,220.00 | 3,220.00 | -3.01% | 184,747 |
| Feb 13, 2026 | 3,330.00 | 3,460.00 | 3,250.00 | 3,320.00 | 3,320.00 | -1.34% | 186,065 |
| Feb 12, 2026 | 3,505.00 | 3,600.00 | 3,255.00 | 3,365.00 | 3,365.00 | -4.20% | 389,672 |
| Feb 11, 2026 | 3,502.50 | 3,582.50 | 3,400.00 | 3,512.50 | 3,512.50 | 0.72% | 270,312 |
| Feb 10, 2026 | 3,390.00 | 3,525.00 | 3,320.00 | 3,487.50 | 3,487.50 | 3.33% | 407,442 |
| Feb 9, 2026 | 3,327.50 | 3,430.00 | 3,245.00 | 3,375.00 | 3,375.00 | 1.81% | 162,561 |
| Feb 6, 2026 | 3,232.50 | 3,405.00 | 3,232.50 | 3,315.00 | 3,315.00 | 2.71% | 215,744 |
| Feb 5, 2026 | 3,160.00 | 3,297.50 | 3,110.00 | 3,227.50 | 3,227.50 | 1.97% | 466,681 |
| Feb 4, 2026 | 3,280.00 | 3,375.00 | 3,050.00 | 3,165.00 | 3,165.00 | -3.06% | 506,465 |
| Feb 3, 2026 | 3,345.00 | 3,420.00 | 3,227.50 | 3,265.00 | 3,265.00 | -2.32% | 713,131 |
| Feb 2, 2026 | 3,500.00 | 3,600.00 | 3,310.00 | 3,342.50 | 3,342.50 | -4.16% | 666,722 |
| Jan 30, 2026 | 3,590.00 | 3,630.00 | 3,422.50 | 3,487.50 | 3,487.50 | -0.99% | 670,759 |
| Jan 29, 2026 | 3,600.00 | 3,650.00 | 3,497.50 | 3,522.50 | 3,522.50 | -1.95% | 510,677 |
| Jan 28, 2026 | 3,740.00 | 3,800.00 | 3,590.00 | 3,592.50 | 3,592.50 | -2.71% | 636,268 |
| Jan 27, 2026 | 3,615.00 | 3,737.50 | 3,605.00 | 3,692.50 | 3,692.50 | 2.00% | 436,993 |
| Jan 26, 2026 | 3,550.00 | 3,720.00 | 3,550.00 | 3,620.00 | 3,620.00 | 0.77% | 411,553 |
| Jan 23, 2026 | 3,590.00 | 3,657.50 | 3,552.50 | 3,592.50 | 3,592.50 | 1.13% | 851,117 |
| Jan 22, 2026 | 3,690.00 | 3,740.00 | 3,540.00 | 3,552.50 | 3,552.50 | -2.47% | 816,838 |
| Jan 21, 2026 | 3,495.00 | 3,655.00 | 3,460.00 | 3,642.50 | 3,642.50 | 4.15% | 629,185 |
| Jan 20, 2026 | 3,475.00 | 3,570.00 | 3,395.00 | 3,497.50 | 3,497.50 | 0.58% | 416,188 |
| Jan 19, 2026 | 3,555.00 | 3,605.00 | 3,422.50 | 3,477.50 | 3,477.50 | -1.83% | 112,616 |
| Jan 16, 2026 | 3,650.00 | 3,650.00 | 3,507.50 | 3,542.50 | 3,542.50 | 0.35% | 172,934 |
| Jan 15, 2026 | 3,560.00 | 3,660.00 | 3,510.00 | 3,530.00 | 3,530.00 | -1.81% | 363,307 |
| Jan 14, 2026 | 3,800.00 | 3,827.50 | 3,582.50 | 3,595.00 | 3,595.00 | -3.10% | 535,120 |
| Jan 13, 2026 | 3,850.00 | 3,860.00 | 3,680.00 | 3,710.00 | 3,710.00 | -3.70% | 377,839 |
| Jan 12, 2026 | 3,810.00 | 3,880.00 | 3,700.00 | 3,852.50 | 3,852.50 | 1.25% | 311,815 |
| Jan 9, 2026 | 3,810.00 | 3,920.00 | 3,755.00 | 3,805.00 | 3,805.00 | -0.13% | 243,798 |
| Jan 8, 2026 | 3,750.00 | 3,812.50 | 3,630.00 | 3,810.00 | 3,810.00 | 2.01% | 299,235 |
| Jan 7, 2026 | 3,910.00 | 3,910.00 | 3,700.00 | 3,735.00 | 3,735.00 | -4.72% | 480,129 |
| Jan 6, 2026 | 4,005.00 | 4,080.00 | 3,912.50 | 3,920.00 | 3,920.00 | -2.43% | 559,756 |
| Jan 5, 2026 | 4,002.50 | 4,050.00 | 3,840.00 | 4,017.50 | 4,017.50 | 0.50% | 426,124 |
| Jan 2, 2026 | 3,945.00 | 4,032.50 | 3,895.00 | 3,997.50 | 3,997.50 | 2.90% | 324,915 |
| Dec 30, 2025 | 4,000.00 | 4,067.50 | 3,850.00 | 3,885.00 | 3,885.00 | -1.52% | 229,359 |
| Dec 29, 2025 | 4,000.00 | 4,100.00 | 3,905.00 | 3,945.00 | 3,945.00 | -0.88% | 558,094 |
| Dec 26, 2025 | 3,945.00 | 4,090.00 | 3,860.00 | 3,980.00 | 3,980.00 | 0.89% | 408,030 |
| Dec 24, 2025 | 3,935.00 | 3,995.00 | 3,855.00 | 3,945.00 | 3,945.00 | 0.25% | 21,826 |
| Dec 23, 2025 | 3,935.00 | 4,030.00 | 3,882.50 | 3,935.00 | 3,935.00 | - | 435,689 |
| Dec 22, 2025 | 3,970.00 | 4,000.00 | 3,920.00 | 3,935.00 | 3,935.00 | -0.13% | 480,027 |
| Dec 19, 2025 | 4,030.00 | 4,130.00 | 3,840.00 | 3,940.00 | 3,940.00 | -2.48% | 384,885 |
| Dec 18, 2025 | 3,845.00 | 4,055.00 | 3,800.00 | 4,040.00 | 4,040.00 | 5.90% | 807,902 |
| Dec 17, 2025 | 3,820.00 | 3,950.00 | 3,752.50 | 3,815.00 | 3,815.00 | -0.20% | 436,476 |
| Dec 16, 2025 | 3,900.00 | 3,980.00 | 3,770.00 | 3,822.50 | 3,822.50 | -1.86% | 493,560 |