Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,540.00
+35.00 (1.40%)
Aug 29, 2025, 4:58 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,520.002,540.002,455.002,540.002,540.001.40%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
Aug 22, 20252,765.002,820.002,690.002,705.002,705.00-0.55%591,984
Aug 21, 20252,700.002,760.002,650.002,720.002,720.002.06%135,822
Aug 20, 20252,635.002,720.002,630.002,665.002,665.001.14%205,387
Aug 19, 20252,760.002,780.002,630.002,635.002,635.00-6.39%444,997
Aug 14, 20252,890.002,900.002,765.002,815.002,815.00-2.43%446,013
Aug 13, 20253,030.003,085.002,875.002,885.002,885.00-4.31%470,930
Aug 12, 20253,010.003,115.002,985.003,015.003,015.000.33%237,365
Aug 11, 20253,050.003,090.002,985.003,005.003,005.00-0.99%348,390
Aug 8, 20253,200.003,230.002,945.003,035.003,035.00-7.75%1,136,334
Aug 7, 20253,380.003,390.003,260.003,290.003,290.00-1.50%201,621
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