Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,582.50
+85.00 (2.43%)
Jan 21, 2026, 4:05 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20263,475.003,570.003,395.003,497.503,497.500.58%416,188
Jan 19, 20263,555.003,605.003,422.503,477.503,477.50-1.83%112,616
Jan 16, 20263,650.003,650.003,507.503,542.503,542.500.35%172,934
Jan 15, 20263,560.003,660.003,510.003,530.003,530.00-1.81%363,307
Jan 14, 20263,800.003,827.503,582.503,595.003,595.00-3.10%535,120
Jan 13, 20263,850.003,860.003,680.003,710.003,710.00-3.70%377,839
Jan 12, 20263,810.003,880.003,700.003,852.503,852.501.25%311,815
Jan 9, 20263,810.003,920.003,755.003,805.003,805.00-0.13%243,798
Jan 8, 20263,750.003,812.503,630.003,810.003,810.002.01%299,235
Jan 7, 20263,910.003,910.003,700.003,735.003,735.00-4.72%480,129
Jan 6, 20264,005.004,080.003,912.503,920.003,920.00-2.43%559,756
Jan 5, 20264,002.504,050.003,840.004,017.504,017.500.50%426,124
Jan 2, 20263,945.004,032.503,895.003,997.503,997.502.90%324,915
Dec 30, 20254,000.004,067.503,850.003,885.003,885.00-1.52%229,359
Dec 29, 20254,000.004,100.003,905.003,945.003,945.00-0.88%558,094
Dec 26, 20253,945.004,090.003,860.003,980.003,980.000.89%408,030
Dec 24, 20253,935.003,995.003,855.003,945.003,945.000.25%21,826
Dec 23, 20253,935.004,030.003,882.503,935.003,935.00-435,689
Dec 22, 20253,970.004,000.003,920.003,935.003,935.00-0.13%480,027
Dec 19, 20254,030.004,130.003,840.003,940.003,940.00-2.48%384,885
Dec 18, 20253,845.004,055.003,800.004,040.004,040.005.90%807,902
Dec 17, 20253,820.003,950.003,752.503,815.003,815.00-0.20%436,476
Dec 16, 20253,900.003,980.003,770.003,822.503,822.50-1.86%493,560
Dec 15, 20253,870.003,945.003,750.003,895.003,895.000.65%664,057
Dec 12, 20253,880.003,952.503,777.503,870.003,870.00-0.19%377,743
Dec 11, 20253,840.003,900.003,752.503,877.503,877.500.98%273,502
Dec 10, 20253,750.003,865.003,605.003,840.003,840.003.92%906,946
Dec 9, 20253,740.003,780.003,650.003,695.003,695.00-0.67%465,889
Dec 5, 20253,850.003,925.003,682.503,720.003,720.00-2.11%738,411
Dec 4, 20253,900.004,000.003,765.003,800.003,800.00-1.36%664,142
Dec 3, 20253,812.503,907.503,780.003,852.503,852.501.12%1,591,346
Dec 2, 20253,780.003,850.003,760.003,810.003,810.000.79%661,053
Dec 1, 20253,800.003,837.503,692.503,780.003,780.000.80%1,066,400
Nov 28, 20253,710.003,865.003,640.003,750.003,750.00-0.20%1,785,573
Nov 27, 20253,700.003,780.003,675.003,757.503,757.502.24%686,424
Nov 26, 20253,500.003,700.003,410.003,675.003,675.005.60%527,300
Nov 25, 20253,350.003,490.003,275.003,480.003,480.003.96%881,878
Nov 21, 20253,447.503,450.003,245.003,347.503,347.50-1.11%105,039
Nov 20, 20253,390.003,565.003,350.003,385.003,385.00-0.37%999,450
Nov 19, 20253,500.003,550.003,382.503,397.503,397.50-2.58%535,263
Nov 18, 20253,575.003,575.003,300.003,487.503,487.50-1.20%1,010,502
Nov 17, 20253,560.003,692.503,507.503,530.003,530.00-0.91%1,059,500
Nov 14, 20253,422.503,575.003,340.003,562.503,562.504.93%921,658
Nov 13, 20253,520.003,562.503,360.003,395.003,395.00-2.79%791,199
Nov 12, 20253,400.003,545.003,382.503,492.503,492.503.56%2,249,107
Nov 11, 20253,350.003,500.003,300.003,372.503,372.500.82%1,801,499
Nov 10, 20253,200.003,350.003,160.003,345.003,345.004.53%983,456
Nov 7, 20253,295.003,360.003,117.503,200.003,200.00-2.51%1,369,520
Nov 6, 20253,415.003,500.003,212.503,282.503,282.50-3.88%413,178
Nov 5, 20253,250.003,427.503,227.503,415.003,415.004.92%1,899,834