Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,322.50
+227.50 (7.35%)
Oct 31, 2025, 4:59 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,140.003,335.003,097.503,322.503,322.507.35%2,207,395
Oct 30, 20253,200.003,200.003,000.003,095.003,095.00-2.29%1,318,577
Oct 29, 20253,050.003,215.003,050.003,167.503,167.501.77%1,382,150
Oct 28, 20253,000.003,212.502,990.003,112.503,112.503.23%1,526,355
Oct 27, 20252,760.003,175.002,647.503,015.003,015.0020.36%1,886,523
Oct 24, 20252,530.002,620.002,469.002,505.002,505.00-0.89%567,272
Oct 23, 20252,471.002,617.502,470.002,527.502,527.501.96%944,666
Oct 22, 20252,460.002,537.502,414.002,479.002,479.000.77%605,823
Oct 21, 20252,355.002,525.002,350.002,460.002,460.003.06%330,317
Oct 20, 20252,405.002,500.002,359.002,387.002,387.00-0.62%265,335
Oct 17, 20252,331.002,417.002,297.002,402.002,402.003.00%190,140
Oct 16, 20252,400.002,400.002,282.002,332.002,332.000.47%131,426
Oct 15, 20252,300.002,396.002,272.002,321.002,321.000.48%280,943
Oct 14, 20252,500.002,500.002,278.002,310.002,310.00-3.67%498,738
Oct 13, 20252,470.002,470.002,216.002,398.002,398.00-2.36%680,627
Oct 10, 20252,456.002,456.002,456.002,456.002,456.001.57%-
Oct 9, 20252,400.002,542.502,400.002,418.002,418.000.62%1,093,352
Oct 8, 20252,360.002,414.002,321.002,403.002,403.002.87%259,394
Oct 7, 20252,315.002,383.002,284.002,336.002,336.001.48%342,906
Oct 6, 20252,277.002,308.002,227.002,302.002,302.001.28%567,410
Oct 3, 20252,340.002,371.002,244.002,273.002,273.00-1.47%216,704
Oct 2, 20252,283.002,317.002,206.002,307.002,307.003.59%391,331
Oct 1, 20252,260.002,350.002,220.002,227.002,227.00-1.24%263,824
Sep 30, 20252,230.002,270.002,190.002,255.002,255.000.18%465,924
Sep 29, 20252,250.002,269.002,220.002,251.002,251.000.36%231,001
Sep 26, 20252,190.002,260.002,188.002,243.002,243.002.33%344,666
Sep 25, 20252,226.002,251.002,122.002,192.002,192.00-1.57%835,630
Sep 24, 20252,255.002,308.002,203.002,227.002,227.00-0.67%1,376,168
Sep 23, 20252,367.002,367.002,180.002,242.002,242.00-4.35%1,234,106
Sep 22, 20252,260.002,429.002,250.002,344.002,344.005.16%608,402
Sep 19, 20252,215.002,270.002,189.002,229.002,229.000.81%1,077,760
Sep 18, 20252,230.002,239.002,170.002,211.002,211.00-0.41%859,393
Sep 17, 20252,260.002,302.002,215.002,220.002,220.00-1.46%366,076
Sep 16, 20252,300.002,340.002,225.002,253.002,253.000.45%398,385
Sep 15, 20252,239.002,289.002,193.002,243.002,243.000.13%630,153
Sep 12, 20252,300.002,306.002,199.002,240.002,240.00-1.62%224,513
Sep 11, 20252,315.002,351.002,262.002,277.002,277.00-1.47%461,735
Sep 10, 20252,300.002,375.002,296.002,311.002,311.001.09%677,285
Sep 9, 20252,295.002,377.002,258.002,286.002,286.00-0.31%527,993
Sep 8, 20252,320.002,469.002,150.002,293.002,293.00-7.91%549,517
Sep 5, 20252,550.002,565.002,450.002,490.002,490.00-0.80%635,679
Sep 4, 20252,520.002,555.002,455.002,510.002,510.000.60%811,616
Sep 3, 20252,570.002,575.002,480.002,495.002,495.00-1.77%484,605
Sep 2, 20252,530.002,550.002,415.002,540.002,540.003.89%858,921
Sep 1, 20252,540.002,560.002,360.002,445.002,445.00-3.36%191,036
Aug 29, 20252,520.002,540.002,455.002,530.002,530.001.00%146,226
Aug 28, 20252,600.002,605.002,500.002,505.002,505.00-1.76%895,974
Aug 27, 20252,775.002,775.002,535.002,550.002,550.00-5.56%703,063
Aug 26, 20252,685.002,745.002,640.002,700.002,700.000.37%1,557,314
Aug 25, 20252,700.002,740.002,620.002,690.002,690.00-0.55%1,509,263