Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina · Delayed Price · Currency is ARS 3,275.00
-65.00 (-1.95%)
May 22, 2026, 4:59 PM BRT
BCBA:LOMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,350.00 | 3,352.50 | 3,265.00 | 3,277.50 | 3,277.50 | -2.16% | 149,155 |
| May 21, 2026 | 3,210.00 | 3,380.00 | 3,127.50 | 3,350.00 | 3,350.00 | 4.44% | 700,004 |
| May 20, 2026 | 3,095.00 | 3,210.00 | 3,095.00 | 3,207.50 | 3,207.50 | 2.48% | 411,841 |
| May 19, 2026 | 3,245.00 | 3,245.00 | 3,120.00 | 3,130.00 | 3,130.00 | -3.47% | 363,922 |
| May 18, 2026 | 3,105.00 | 3,247.50 | 3,060.00 | 3,242.50 | 3,242.50 | 4.43% | 166,355 |
| May 15, 2026 | 3,170.00 | 3,240.00 | 3,075.00 | 3,105.00 | 3,105.00 | -1.82% | 144,578 |
| May 14, 2026 | 3,115.00 | 3,220.00 | 3,050.00 | 3,162.50 | 3,162.50 | 1.52% | 229,484 |
| May 13, 2026 | 3,145.00 | 3,200.00 | 3,060.00 | 3,115.00 | 3,115.00 | -0.95% | 250,101 |
| May 12, 2026 | 3,350.00 | 3,350.00 | 3,127.50 | 3,145.00 | 3,145.00 | -3.68% | 414,970 |
| May 11, 2026 | 3,350.00 | 3,350.00 | 3,240.00 | 3,265.00 | 3,265.00 | -0.15% | 334,480 |
| May 8, 2026 | 3,375.00 | 3,375.00 | 3,210.00 | 3,270.00 | 3,270.00 | -1.58% | 500,891 |
| May 7, 2026 | 3,590.00 | 3,590.00 | 3,312.50 | 3,322.50 | 3,322.50 | -4.39% | 366,254 |
| May 6, 2026 | 3,350.00 | 3,545.00 | 3,315.00 | 3,475.00 | 3,475.00 | 4.20% | 422,778 |
| May 5, 2026 | 3,170.00 | 3,345.00 | 3,160.00 | 3,335.00 | 3,335.00 | 6.55% | 552,584 |
| May 4, 2026 | 3,360.00 | 3,360.00 | 3,125.00 | 3,130.00 | 3,130.00 | -5.86% | 507,478 |
| Apr 30, 2026 | 3,255.00 | 3,340.00 | 3,190.00 | 3,325.00 | 3,325.00 | 1.84% | 298,114 |
| Apr 29, 2026 | 3,400.00 | 3,400.00 | 3,250.00 | 3,265.00 | 3,265.00 | -2.97% | 320,855 |
| Apr 28, 2026 | 3,290.00 | 3,375.00 | 3,260.00 | 3,365.00 | 3,365.00 | 1.89% | 285,835 |
| Apr 27, 2026 | 3,330.00 | 3,435.00 | 3,285.00 | 3,302.50 | 3,302.50 | -1.05% | 452,888 |
| Apr 24, 2026 | 3,340.00 | 3,355.00 | 3,210.00 | 3,337.50 | 3,337.50 | 0.75% | 525,628 |
| Apr 23, 2026 | 3,460.00 | 3,505.00 | 3,290.00 | 3,312.50 | 3,312.50 | -4.40% | 330,356 |
| Apr 22, 2026 | 3,550.00 | 3,572.50 | 3,392.50 | 3,465.00 | 3,465.00 | -0.07% | 214,817 |
| Apr 21, 2026 | 3,415.00 | 3,680.00 | 3,400.00 | 3,467.50 | 3,467.50 | -1.00% | 207,734 |
| Apr 20, 2026 | 3,397.50 | 3,510.00 | 3,315.00 | 3,502.50 | 3,502.50 | 3.17% | 275,150 |
| Apr 17, 2026 | 3,387.50 | 3,490.00 | 3,332.50 | 3,395.00 | 3,395.00 | 0.97% | 177,153 |
| Apr 16, 2026 | 3,400.00 | 3,410.00 | 3,287.50 | 3,362.50 | 3,362.50 | -0.52% | 107,119 |
| Apr 15, 2026 | 3,452.50 | 3,550.00 | 3,360.00 | 3,380.00 | 3,380.00 | -2.66% | 166,281 |
| Apr 14, 2026 | 3,460.00 | 3,600.00 | 3,420.00 | 3,472.50 | 3,472.50 | 0.07% | 404,836 |
| Apr 13, 2026 | 3,647.50 | 3,675.00 | 3,402.50 | 3,470.00 | 3,470.00 | -3.21% | 265,460 |
| Apr 10, 2026 | 3,620.00 | 3,712.50 | 3,395.00 | 3,585.00 | 3,585.00 | -1.78% | 479,824 |
| Apr 9, 2026 | 3,540.00 | 3,695.00 | 3,410.00 | 3,650.00 | 3,650.00 | 3.25% | 1,763,115 |
| Apr 8, 2026 | 3,437.50 | 3,590.00 | 3,350.00 | 3,535.00 | 3,535.00 | 2.91% | 504,454 |
| Apr 7, 2026 | 3,432.50 | 3,525.00 | 3,322.50 | 3,435.00 | 3,435.00 | 0.15% | 547,480 |
| Apr 6, 2026 | 3,325.00 | 3,450.00 | 3,217.50 | 3,430.00 | 3,430.00 | 3.16% | 676,558 |
| Apr 1, 2026 | 3,280.00 | 3,357.50 | 3,172.50 | 3,325.00 | 3,325.00 | 2.23% | 812,702 |
| Mar 31, 2026 | 3,080.00 | 3,262.50 | 3,067.50 | 3,252.50 | 3,252.50 | 5.60% | 608,576 |
| Mar 30, 2026 | 2,900.00 | 3,115.00 | 2,900.00 | 3,080.00 | 3,080.00 | 3.97% | 443,752 |
| Mar 27, 2026 | 3,000.00 | 3,020.00 | 2,895.00 | 2,962.50 | 2,962.50 | -0.67% | 215,866 |
| Mar 26, 2026 | 3,120.00 | 3,187.50 | 2,957.50 | 2,982.50 | 2,982.50 | -4.10% | 153,937 |
| Mar 25, 2026 | 3,200.00 | 3,222.50 | 3,055.00 | 3,110.00 | 3,110.00 | -1.35% | 772,943 |
| Mar 23, 2026 | 2,955.00 | 3,160.00 | 2,880.00 | 3,152.50 | 3,152.50 | 6.50% | 143,468 |
| Mar 20, 2026 | 2,975.00 | 3,010.00 | 2,905.00 | 2,960.00 | 2,960.00 | -0.59% | 324,720 |
| Mar 19, 2026 | 3,027.50 | 3,027.50 | 2,915.00 | 2,977.50 | 2,977.50 | -0.67% | 268,808 |
| Mar 18, 2026 | 2,950.00 | 3,017.50 | 2,900.00 | 2,997.50 | 2,997.50 | 1.78% | 313,418 |
| Mar 17, 2026 | 3,000.00 | 3,000.00 | 2,872.50 | 2,945.00 | 2,945.00 | 1.29% | 470,661 |
| Mar 16, 2026 | 2,932.50 | 2,977.50 | 2,880.00 | 2,907.50 | 2,907.50 | -0.77% | 423,586 |
| Mar 13, 2026 | 3,015.00 | 3,015.00 | 2,880.00 | 2,930.00 | 2,930.00 | -2.33% | 514,539 |
| Mar 12, 2026 | 3,105.00 | 3,120.00 | 2,995.00 | 3,000.00 | 3,000.00 | -2.68% | 102,944 |
| Mar 11, 2026 | 3,100.00 | 3,175.00 | 3,020.00 | 3,082.50 | 3,082.50 | -0.24% | 261,355 |
| Mar 10, 2026 | 2,950.00 | 3,160.00 | 2,867.50 | 3,090.00 | 3,090.00 | 5.01% | 412,945 |