Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,229.00
+18.00 (0.81%)
Sep 19, 2025, 4:59 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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