Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,340.00
-5.00 (-0.15%)
Aug 7, 2025, 12:41 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,380.003,390.003,270.003,330.003,330.00-0.30%48,540
Aug 6, 20253,270.003,365.003,215.003,340.003,340.002.61%802,064
Aug 5, 20253,210.003,270.003,150.003,255.003,255.002.04%229,353
Aug 4, 20253,175.003,265.003,100.003,190.003,190.000.16%278,192
Aug 1, 20253,195.003,215.003,060.003,185.003,185.000.31%194,697
Jul 31, 20253,150.003,230.003,105.003,175.003,175.000.79%282,967
Jul 30, 20253,145.003,200.003,050.003,150.003,150.000.16%644,686
Jul 29, 20253,130.003,200.003,075.003,145.003,145.001.13%749,363
Jul 28, 20253,020.003,125.003,005.003,110.003,110.003.32%727,238
Jul 25, 20252,980.003,065.002,970.003,010.003,010.001.86%427,462
Jul 24, 20252,750.002,970.002,750.002,955.002,955.005.35%447,003
Jul 23, 20252,700.002,815.002,670.002,805.002,805.005.06%351,360
Jul 22, 20252,730.002,795.002,655.002,670.002,670.00-2.55%120,781
Jul 21, 20252,745.002,850.002,720.002,740.002,740.000.18%505,580
Jul 18, 20252,700.002,785.002,700.002,735.002,735.001.30%242,784
Jul 17, 20252,685.002,740.002,680.002,700.002,700.000.75%507,036
Jul 16, 20252,750.002,750.002,655.002,680.002,680.00-2.72%205,818
Jul 15, 20252,780.002,805.002,695.002,755.002,755.000.36%403,735
Jul 14, 20252,680.002,755.002,655.002,745.002,745.001.67%151,956
Jul 11, 20252,690.002,745.002,630.002,700.002,700.00-1.10%668,360
Jul 10, 20252,775.002,780.002,720.002,730.002,730.00-5.21%521,645
Jul 8, 20252,775.002,905.002,740.002,880.002,880.004.73%427,702
Jul 7, 20252,770.002,845.002,720.002,750.002,750.00-2.48%302,796
Jul 4, 20252,870.002,880.002,760.002,820.002,820.00-0.18%79,636
Jul 3, 20252,835.002,845.002,780.002,825.002,825.001.44%206,374
Jul 2, 20252,780.002,850.002,760.002,785.002,785.000.18%154,031
Jul 1, 20252,650.002,795.002,625.002,780.002,780.004.91%433,501
Jun 30, 20252,740.002,770.002,630.002,650.002,650.00-2.57%226,066
Jun 27, 20252,650.002,735.002,645.002,720.002,720.001.30%143,483
Jun 26, 20252,675.002,760.002,645.002,685.002,685.000.37%565,104
Jun 25, 20252,750.002,750.002,645.002,675.002,675.00-3.78%279,661
Jun 24, 20252,650.002,800.002,650.002,780.002,780.005.50%189,350
Jun 23, 20252,680.002,680.002,575.002,635.002,635.00-4.87%570,081
Jun 19, 20252,620.002,775.002,620.002,770.002,770.002.40%303,078
Jun 18, 20252,735.002,785.002,685.002,705.002,705.001.50%343,600
Jun 17, 20252,730.002,745.002,640.002,665.002,665.00-3.79%820,252
Jun 13, 20252,900.002,900.002,715.002,770.002,770.00-5.30%335,620
Jun 12, 20252,900.002,965.002,860.002,925.002,925.002.09%395,634
Jun 11, 20252,940.002,950.002,850.002,865.002,865.00-2.22%221,908
Jun 10, 20252,900.002,965.002,850.002,930.002,930.002.99%312,358
Jun 9, 20252,880.002,910.002,825.002,845.002,845.00-1.22%344,655
Jun 6, 20252,895.002,935.002,835.002,880.002,880.00-0.52%229,387
Jun 5, 20252,940.003,010.002,880.002,895.002,895.00-3.18%454,888
Jun 4, 20252,990.003,025.002,935.002,990.002,990.00-0.66%671,496
Jun 3, 20252,970.003,030.002,880.003,010.003,010.001.35%355,316
Jun 2, 20253,045.003,055.002,940.002,970.002,970.00-2.46%287,379
May 30, 20253,135.003,135.003,010.003,045.003,045.00-2.40%473,464
May 29, 20253,100.003,140.003,010.003,120.003,120.001.30%875,878
May 28, 20253,170.003,185.003,040.003,080.003,080.00-4.94%1,066,645
May 27, 20253,270.003,270.003,175.003,240.003,240.00-1.67%606,247