Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina · Delayed Price · Currency is ARS 3,622.50
-155.00 (-4.10%)
Jul 24, 2026, 4:58 PM BRT
BCBA:LOMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3,650.00 | 3,810.00 | 3,580.00 | 3,790.00 | 3,790.00 | 4.48% | 365,205 |
| Jun 22, 2026 | 3,600.00 | 3,647.50 | 3,557.50 | 3,627.50 | 3,627.50 | 2.11% | 166,923 |
| Jun 19, 2026 | 3,690.00 | 3,690.00 | 3,420.00 | 3,552.50 | 3,552.50 | -0.84% | 95,852 |
| Jun 18, 2026 | 3,600.00 | 3,700.00 | 3,527.50 | 3,582.50 | 3,582.50 | 0.21% | 351,586 |
| Jun 17, 2026 | 3,647.50 | 3,700.00 | 3,540.00 | 3,575.00 | 3,575.00 | -0.90% | 169,426 |
| Jun 16, 2026 | 3,682.50 | 3,860.00 | 3,550.00 | 3,607.50 | 3,607.50 | -3.48% | 287,884 |
| Jun 12, 2026 | 3,750.00 | 3,825.00 | 3,700.00 | 3,737.50 | 3,737.50 | -0.33% | 300,834 |
| Jun 11, 2026 | 3,500.00 | 3,782.50 | 3,445.00 | 3,750.00 | 3,750.00 | 9.57% | 507,629 |
| Jun 10, 2026 | 3,525.00 | 3,550.00 | 3,405.00 | 3,422.50 | 3,422.50 | -2.84% | 170,144 |
| Jun 9, 2026 | 3,387.50 | 3,560.00 | 3,362.50 | 3,522.50 | 3,522.50 | 5.54% | 309,074 |
| Jun 8, 2026 | 3,360.00 | 3,420.00 | 3,307.50 | 3,337.50 | 3,337.50 | -0.30% | 164,374 |
| Jun 5, 2026 | 3,520.00 | 3,520.00 | 3,312.50 | 3,347.50 | 3,347.50 | -3.18% | 148,571 |
| Jun 4, 2026 | 3,470.00 | 3,600.00 | 3,415.00 | 3,457.50 | 3,457.50 | 0.14% | 288,957 |
| Jun 3, 2026 | 3,522.50 | 3,522.50 | 3,400.00 | 3,452.50 | 3,452.50 | -1.50% | 219,254 |
| Jun 2, 2026 | 3,662.50 | 3,662.50 | 3,490.00 | 3,505.00 | 3,505.00 | -4.30% | 341,749 |
| Jun 1, 2026 | 3,580.00 | 3,772.50 | 3,532.50 | 3,662.50 | 3,662.50 | 1.95% | 391,836 |
| May 29, 2026 | 3,505.00 | 3,620.00 | 3,482.50 | 3,592.50 | 3,592.50 | 2.50% | 466,091 |
| May 28, 2026 | 3,570.00 | 3,620.00 | 3,477.50 | 3,505.00 | 3,505.00 | -1.82% | 521,357 |
| May 27, 2026 | 3,420.00 | 3,612.50 | 3,400.00 | 3,570.00 | 3,570.00 | 4.46% | 1,315,527 |
| May 26, 2026 | 3,300.00 | 3,425.00 | 3,282.50 | 3,417.50 | 3,417.50 | 4.27% | 392,992 |
| 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 |