Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,985.00
-52.50 (-1.73%)
Nov 2, 2026, 5:33 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20263,010.003,115.002,902.502,985.002,985.00-1.57%404,531
Oct 30, 20263,100.003,100.002,982.503,032.503,032.50-0.25%315,575
Oct 29, 20262,995.003,075.002,995.003,040.003,040.001.33%328,950
Oct 28, 20263,020.003,075.002,985.003,000.003,000.00-2.44%265,944
Oct 27, 20263,200.003,200.003,070.003,075.003,075.00-2.46%187,439
Oct 26, 20263,215.003,227.503,022.503,152.503,152.50-2.10%304,448
Oct 23, 20263,047.503,230.003,047.503,220.003,220.005.06%253,924
Oct 22, 20263,155.003,165.003,057.503,065.003,065.00-2.78%134,042
Oct 21, 20263,132.503,165.003,110.003,152.503,152.500.32%252,252
Oct 20, 20263,235.003,252.503,130.003,142.503,142.50-2.78%683,268
Oct 19, 20263,257.503,280.003,182.503,232.503,232.50-0.77%243,561
Oct 16, 20263,260.003,300.003,195.003,257.503,257.50-255,399
Oct 15, 20263,215.003,282.503,100.003,257.503,257.501.32%335,729
Oct 14, 20263,257.503,260.003,170.003,215.003,215.00-0.23%422,043
Oct 13, 20263,265.003,280.003,140.003,222.503,222.50-1.07%450,115
Oct 9, 20263,210.003,280.003,172.503,257.503,257.501.16%220,191
Oct 8, 20263,000.003,230.003,000.003,220.003,220.004.97%403,220
Oct 7, 20263,125.003,140.003,025.003,067.503,067.50-2.15%124,492
Oct 6, 20263,140.003,190.003,090.003,135.003,135.000.24%216,600
Oct 5, 20262,980.003,150.002,960.003,127.503,127.504.95%300,189
Oct 2, 20262,932.503,007.502,917.502,980.002,980.001.88%103,432
Oct 1, 20262,922.502,985.002,837.502,925.002,925.00-1.18%99,329
Sep 30, 20262,997.503,030.002,910.002,960.002,960.000.42%515,986
Sep 29, 20262,910.003,017.502,895.002,947.502,947.50-1.83%350,433
Sep 28, 20263,012.503,040.002,965.003,002.503,002.50-0.33%269,894
Sep 25, 20263,020.003,065.002,990.003,012.503,012.500.58%152,106
Sep 24, 20263,050.003,092.502,992.502,995.002,995.00-2.04%101,943
Sep 23, 20263,097.503,102.503,000.003,057.503,057.50-0.24%93,428
Sep 22, 20263,097.503,100.003,012.503,065.003,065.00-0.49%88,342
Sep 21, 20263,132.503,132.503,020.003,080.003,080.001.15%180,797
Sep 18, 20263,090.003,090.002,992.503,045.003,045.00-0.57%137,651
Sep 17, 20263,090.003,140.003,042.503,062.503,062.500.41%343,644
Sep 16, 20263,000.003,085.003,000.003,050.003,050.00-0.97%164,244
Sep 15, 20263,065.003,125.003,012.503,080.003,080.000.98%172,231
Sep 14, 20263,120.003,120.003,027.503,050.003,050.00-2.24%241,638
Sep 11, 20263,227.503,237.503,070.003,120.003,120.00-2.88%151,574
Sep 10, 20263,217.503,260.003,180.003,212.503,212.50-0.70%173,620
Sep 9, 20263,237.503,255.003,165.003,235.003,235.000.54%209,161
Sep 8, 20263,297.503,322.503,210.003,217.503,217.50-2.35%153,164
Sep 7, 20263,255.003,352.503,160.003,295.003,295.001.23%111,871
Sep 4, 20263,230.003,285.003,180.003,255.003,255.000.77%142,676
Sep 3, 20263,307.503,382.503,175.003,230.003,230.00-2.27%358,871
Sep 2, 20263,227.503,320.003,195.003,305.003,305.002.16%163,389
Sep 1, 20263,235.003,305.003,200.003,235.003,235.00-239,853
Aug 31, 20263,112.503,260.003,112.503,235.003,235.003.03%359,004
Aug 28, 20263,100.003,150.003,082.503,140.003,140.001.21%398,368
Aug 27, 20263,137.503,137.503,050.003,102.503,102.50-0.72%352,533
Aug 26, 20263,150.003,177.503,067.503,125.003,125.000.16%413,845
Aug 25, 20263,087.503,127.503,022.503,120.003,120.001.05%325,040
Aug 24, 20262,965.003,107.502,910.003,087.503,087.504.13%235,604