Skip to main content
logo
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMAD)
Argentina flag Argentina · Delayed Price · Currency is ARS · Price in USD
1.980
-0.015 (-0.75%)
At close: Sep 23, 2026

BCBA:LOMAD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262.002.041.962.002.00-21,002
Sep 21, 20262.012.041.972.002.000.76%20,839
Sep 18, 20262.022.021.961.981.98-0.75%10,166
Sep 17, 20261.992.051.972.002.000.50%7,814
Sep 16, 20262.002.021.961.991.99-0.75%11,202
Sep 15, 20262.012.051.982.002.000.25%3,466
Sep 14, 20262.002.031.982.002.00-1.72%9,237
Sep 11, 20262.112.112.002.032.03-2.87%48,129
Sep 10, 20262.112.142.062.092.09-0.95%11,507
Sep 9, 20262.112.122.072.112.11-0.24%16,452
Sep 8, 20262.172.242.112.122.12-2.53%35,210
Sep 7, 20262.152.202.092.172.171.17%29,576
Sep 4, 20262.112.152.082.152.151.90%7,209
Sep 3, 20262.172.192.082.112.11-2.55%23,499
Sep 2, 20262.142.172.092.162.162.61%27,762
Sep 1, 20262.132.172.102.112.11-0.71%68,472
Aug 31, 20262.042.132.032.122.124.18%63,001
Aug 28, 20262.062.062.012.042.040.49%14,674
Aug 27, 20262.052.051.992.032.030.25%24,596
Aug 26, 20262.052.071.992.022.02-0.25%30,238
Aug 25, 20262.022.031.972.032.031.76%11,850
Aug 24, 20261.942.041.901.991.993.38%20,459
Aug 21, 20261.911.981.901.931.930.52%15,544
Aug 20, 20261.971.991.911.921.92-2.05%19,717
Aug 19, 20261.951.981.921.961.961.30%106,702
Aug 18, 20261.951.951.891.931.93-1.78%25,736
Aug 14, 20261.981.991.921.971.97-13,411
Aug 13, 20262.012.041.951.971.97-2.96%39,395
Aug 12, 20262.062.082.012.032.03-1.22%21,911
Aug 11, 20262.172.192.042.052.05-4.21%17,659
Aug 10, 20262.172.172.112.142.14-34,607
Aug 7, 20262.232.252.102.142.14-5.31%99,608
Aug 6, 20262.312.322.232.262.26-2.59%36,177
Aug 5, 20262.322.322.282.322.320.22%5,720
Aug 4, 20262.362.382.272.322.32-1.07%25,252
Aug 3, 20262.422.422.322.342.34-2.90%25,348
Jul 31, 20262.422.472.382.412.41-0.41%14,018
Jul 30, 20262.452.472.402.422.420.83%7,910
Jul 29, 20262.352.422.332.402.401.69%11,101
Jul 28, 20262.412.432.342.362.36-2.07%12,041
Jul 27, 20262.412.442.352.412.412.55%13,764
Jul 24, 20262.492.492.352.352.35-6.00%21,832
Jul 23, 20262.542.542.362.502.50-0.60%62,108
Jul 22, 20262.452.562.392.522.525.23%16,742
Jul 21, 20262.362.432.362.392.391.27%13,619
Jul 20, 20262.312.372.302.362.361.72%18,167
Jul 17, 20262.352.352.302.322.32-1.07%6,533
Jul 16, 20262.392.422.352.352.35-1.88%5,010
Jul 15, 20262.362.412.342.392.392.14%7,060
Jul 14, 20262.322.382.272.342.342.18%3,306