Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina · Delayed Price · Currency is ARS 3,035.00
-15.00 (-0.49%)
Sep 23, 2026, 4:59 PM BRT
BCBA:LOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,097.50 | 3,102.50 | 3,000.00 | 3,057.50 | 3,057.50 | -0.24% | 93,428 |
| Sep 22, 2026 | 3,097.50 | 3,100.00 | 3,012.50 | 3,065.00 | 3,065.00 | -0.49% | 88,342 |
| Sep 21, 2026 | 3,132.50 | 3,132.50 | 3,020.00 | 3,080.00 | 3,080.00 | 1.15% | 180,797 |
| Sep 18, 2026 | 3,090.00 | 3,090.00 | 2,992.50 | 3,045.00 | 3,045.00 | -0.57% | 137,651 |
| Sep 17, 2026 | 3,090.00 | 3,140.00 | 3,042.50 | 3,062.50 | 3,062.50 | 0.41% | 343,644 |
| Sep 16, 2026 | 3,000.00 | 3,085.00 | 3,000.00 | 3,050.00 | 3,050.00 | -0.97% | 164,244 |
| Sep 15, 2026 | 3,065.00 | 3,125.00 | 3,012.50 | 3,080.00 | 3,080.00 | 0.98% | 172,231 |
| Sep 14, 2026 | 3,120.00 | 3,120.00 | 3,027.50 | 3,050.00 | 3,050.00 | -2.24% | 241,638 |
| Sep 11, 2026 | 3,227.50 | 3,237.50 | 3,070.00 | 3,120.00 | 3,120.00 | -2.88% | 151,574 |
| Sep 10, 2026 | 3,217.50 | 3,260.00 | 3,180.00 | 3,212.50 | 3,212.50 | -0.70% | 173,620 |
| Sep 9, 2026 | 3,237.50 | 3,255.00 | 3,165.00 | 3,235.00 | 3,235.00 | 0.54% | 209,161 |
| Sep 8, 2026 | 3,297.50 | 3,322.50 | 3,210.00 | 3,217.50 | 3,217.50 | -2.35% | 153,164 |
| Sep 7, 2026 | 3,255.00 | 3,352.50 | 3,160.00 | 3,295.00 | 3,295.00 | 1.23% | 111,871 |
| Sep 4, 2026 | 3,230.00 | 3,285.00 | 3,180.00 | 3,255.00 | 3,255.00 | 0.77% | 142,676 |
| 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 |