Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina · Delayed Price · Currency is ARS 3,237.50
-67.50 (-2.04%)
Sep 3, 2026, 4:59 PM BRT
BCBA:LOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,307.50 | 3,382.50 | 3,175.00 | 3,230.00 | 3,230.00 | -2.27% | 358,871 |
| Sep 2, 2026 | 3,227.50 | 3,320.00 | 3,195.00 | 3,305.00 | 3,305.00 | 2.16% | 163,389 |
| Sep 1, 2026 | 3,235.00 | 3,305.00 | 3,200.00 | 3,235.00 | 3,235.00 | - | 239,853 |
| Aug 31, 2026 | 3,112.50 | 3,260.00 | 3,112.50 | 3,235.00 | 3,235.00 | 3.03% | 359,004 |
| Aug 28, 2026 | 3,100.00 | 3,150.00 | 3,082.50 | 3,140.00 | 3,140.00 | 1.21% | 398,368 |
| Aug 27, 2026 | 3,137.50 | 3,137.50 | 3,050.00 | 3,102.50 | 3,102.50 | -0.72% | 352,533 |
| Aug 26, 2026 | 3,150.00 | 3,177.50 | 3,067.50 | 3,125.00 | 3,125.00 | 0.16% | 413,845 |
| Aug 25, 2026 | 3,087.50 | 3,127.50 | 3,022.50 | 3,120.00 | 3,120.00 | 1.05% | 325,040 |
| Aug 24, 2026 | 2,965.00 | 3,107.50 | 2,910.00 | 3,087.50 | 3,087.50 | 4.13% | 235,604 |
| Aug 21, 2026 | 3,000.00 | 3,017.50 | 2,905.00 | 2,965.00 | 2,965.00 | 0.59% | 237,177 |
| Aug 20, 2026 | 2,970.00 | 3,000.00 | 2,920.00 | 2,947.50 | 2,947.50 | -0.25% | 197,025 |
| Aug 19, 2026 | 2,905.00 | 2,992.50 | 2,905.00 | 2,955.00 | 2,955.00 | 1.81% | 437,669 |
| Aug 18, 2026 | 2,962.50 | 2,962.50 | 2,867.50 | 2,902.50 | 2,902.50 | -1.86% | 557,867 |
| Aug 14, 2026 | 3,000.00 | 3,075.00 | 2,907.50 | 2,957.50 | 2,957.50 | -0.76% | 736,425 |
| Aug 13, 2026 | 3,060.00 | 3,110.00 | 2,972.50 | 2,980.00 | 2,980.00 | -2.69% | 653,520 |
| Aug 12, 2026 | 3,145.00 | 3,205.00 | 3,055.00 | 3,062.50 | 3,062.50 | -2.08% | 489,059 |
| Aug 11, 2026 | 3,300.00 | 3,320.00 | 3,112.50 | 3,127.50 | 3,127.50 | -4.06% | 482,293 |
| Aug 10, 2026 | 3,282.50 | 3,315.00 | 3,202.50 | 3,260.00 | 3,260.00 | -0.15% | 463,436 |
| Aug 7, 2026 | 3,392.50 | 3,485.00 | 3,215.00 | 3,265.00 | 3,265.00 | -3.40% | 723,088 |
| Aug 6, 2026 | 3,500.00 | 3,520.00 | 3,375.00 | 3,380.00 | 3,380.00 | -3.36% | 477,452 |
| Aug 5, 2026 | 3,485.00 | 3,530.00 | 3,437.50 | 3,497.50 | 3,497.50 | 0.58% | 98,335 |
| Aug 4, 2026 | 3,500.00 | 3,655.00 | 3,452.50 | 3,477.50 | 3,477.50 | -3.07% | 333,451 |
| Aug 3, 2026 | 3,635.00 | 3,660.00 | 3,537.50 | 3,587.50 | 3,587.50 | -0.90% | 208,786 |
| Jul 31, 2026 | 3,690.00 | 3,760.00 | 3,610.00 | 3,620.00 | 3,620.00 | -1.76% | 193,930 |
| Jul 30, 2026 | 3,677.50 | 3,745.00 | 3,620.00 | 3,685.00 | 3,685.00 | 0.34% | 296,425 |
| Jul 29, 2026 | 3,650.00 | 3,717.50 | 3,590.00 | 3,672.50 | 3,672.50 | 0.75% | 106,604 |
| Jul 28, 2026 | 3,700.00 | 3,750.00 | 3,597.50 | 3,645.00 | 3,645.00 | -1.69% | 203,673 |
| Jul 27, 2026 | 3,600.00 | 3,740.00 | 3,600.00 | 3,707.50 | 3,707.50 | 2.70% | 156,009 |
| Jul 24, 2026 | 3,765.00 | 3,775.00 | 3,602.50 | 3,610.00 | 3,610.00 | -4.12% | 332,361 |
| Jul 23, 2026 | 3,750.00 | 3,890.00 | 3,720.00 | 3,765.00 | 3,765.00 | -1.18% | 411,920 |
| Jul 22, 2026 | 3,605.00 | 3,872.50 | 3,605.00 | 3,810.00 | 3,810.00 | 5.69% | 277,727 |
| Jul 21, 2026 | 3,560.00 | 3,650.00 | 3,560.00 | 3,605.00 | 3,605.00 | 0.91% | 180,198 |
| Jul 20, 2026 | 3,550.00 | 3,600.00 | 3,480.00 | 3,572.50 | 3,572.50 | 1.42% | 230,696 |
| Jul 17, 2026 | 3,550.00 | 3,565.00 | 3,480.00 | 3,522.50 | 3,522.50 | -0.98% | 165,335 |
| Jul 16, 2026 | 3,650.00 | 3,650.00 | 3,532.50 | 3,557.50 | 3,557.50 | -1.52% | 89,913 |
| Jul 15, 2026 | 3,535.00 | 3,640.00 | 3,490.00 | 3,612.50 | 3,612.50 | 2.26% | 106,114 |
| Jul 14, 2026 | 3,575.00 | 3,580.00 | 3,465.00 | 3,532.50 | 3,532.50 | 1.00% | 201,745 |
| Jul 13, 2026 | 3,565.00 | 3,600.00 | 3,480.00 | 3,497.50 | 3,497.50 | -2.37% | 188,716 |
| Jul 10, 2026 | 3,510.00 | 3,602.50 | 3,470.00 | 3,582.50 | 3,582.50 | 2.43% | 221,199 |
| Jul 8, 2026 | 3,575.00 | 3,575.00 | 3,467.50 | 3,497.50 | 3,497.50 | -1.20% | 421,868 |
| Jul 7, 2026 | 3,685.00 | 3,720.00 | 3,527.50 | 3,540.00 | 3,540.00 | -4.00% | 706,166 |
| Jul 6, 2026 | 3,670.00 | 3,797.50 | 3,590.00 | 3,687.50 | 3,687.50 | 0.41% | 944,791 |
| Jul 3, 2026 | 3,720.00 | 3,750.00 | 3,615.00 | 3,672.50 | 3,672.50 | -0.34% | 153,088 |
| Jul 2, 2026 | 3,597.50 | 3,720.00 | 3,572.50 | 3,685.00 | 3,685.00 | 4.17% | 379,719 |
| Jul 1, 2026 | 3,545.00 | 3,672.50 | 3,465.00 | 3,537.50 | 3,537.50 | -1.94% | 277,395 |
| Jun 30, 2026 | 3,600.00 | 3,655.00 | 3,547.50 | 3,607.50 | 3,607.50 | -0.07% | 152,049 |
| Jun 29, 2026 | 3,555.00 | 3,670.00 | 3,552.50 | 3,610.00 | 3,610.00 | 1.55% | 346,467 |
| Jun 26, 2026 | 3,560.00 | 3,705.00 | 3,527.50 | 3,555.00 | 3,555.00 | 0.21% | 133,453 |
| Jun 25, 2026 | 3,510.00 | 3,585.00 | 3,480.00 | 3,547.50 | 3,547.50 | -0.84% | 141,511 |
| Jun 24, 2026 | 3,800.00 | 3,810.00 | 3,505.00 | 3,577.50 | 3,577.50 | -5.61% | 657,945 |