Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,750.00
-7.50 (-0.20%)
At close: Nov 28, 2025

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 4, 20253,200.003,310.003,120.003,255.003,255.00-0.15%1,115,152
Nov 3, 20253,350.003,572.503,162.503,260.003,260.00-1.88%1,644,326
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, 20252,470.002,470.002,216.002,398.002,398.00-0.83%680,627
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