Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMAD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.870
-0.075 (-3.86%)
At close: Nov 2, 2026
BCBA:LOMAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.98 | 1.98 | 1.86 | 1.87 | 1.87 | -3.86% | 3,015 |
| Oct 30, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | -0.51% | 6,434 |
| Oct 29, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 2.89% | 9,800 |
| Oct 28, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -4.52% | 6,543 |
| Oct 27, 2026 | 1.99 | 2.03 | 1.97 | 1.99 | 1.99 | -0.25% | 4,457 |
| Oct 26, 2026 | 2.07 | 2.07 | 1.94 | 2.00 | 2.00 | -2.68% | 8,946 |
| Oct 23, 2026 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 3.27% | 3,616 |
| Oct 22, 2026 | 2.03 | 2.04 | 1.97 | 1.99 | 1.99 | -1.24% | 10,502 |
| Oct 21, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -0.99% | 5,936 |
| Oct 20, 2026 | 2.08 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 9,654 |
| Oct 19, 2026 | 2.09 | 2.14 | 2.07 | 2.09 | 2.09 | -1.18% | 5,836 |
| Oct 16, 2026 | 2.13 | 2.15 | 2.08 | 2.12 | 2.12 | -0.94% | 5,493 |
| Oct 15, 2026 | 2.09 | 2.14 | 2.04 | 2.14 | 2.14 | 2.40% | 16,976 |
| Oct 14, 2026 | 2.10 | 2.12 | 2.05 | 2.09 | 2.09 | - | 17,757 |
| Oct 13, 2026 | 2.08 | 2.13 | 2.05 | 2.09 | 2.09 | -1.42% | 13,088 |
| Oct 9, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | 1.68% | 18,186 |
| Oct 8, 2026 | 2.00 | 2.09 | 2.00 | 2.08 | 2.08 | 4.52% | 11,407 |
| Oct 7, 2026 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -1.00% | 10,163 |
| Oct 6, 2026 | 2.05 | 2.08 | 2.01 | 2.01 | 2.01 | -0.99% | 6,672 |
| Oct 5, 2026 | 1.95 | 2.05 | 1.92 | 2.03 | 2.03 | 6.01% | 11,521 |
| Oct 2, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | 1.06% | 5,472 |
| Oct 1, 2026 | 1.92 | 1.94 | 1.83 | 1.90 | 1.90 | -1.04% | 7,128 |
| Sep 30, 2026 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | 1.59% | 5,846 |
| Sep 29, 2026 | 1.95 | 1.95 | 1.88 | 1.89 | 1.89 | -2.33% | 23,181 |
| Sep 28, 2026 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | -1.03% | 12,274 |
| Sep 25, 2026 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 0.78% | 14,402 |
| Sep 24, 2026 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | -2.03% | 7,285 |
| Sep 23, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 8,724 |
| Sep 22, 2026 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | - | 21,002 |
| Sep 21, 2026 | 2.01 | 2.04 | 1.97 | 2.00 | 2.00 | 0.76% | 20,839 |
| Sep 18, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -0.75% | 10,166 |
| Sep 17, 2026 | 1.99 | 2.05 | 1.97 | 2.00 | 2.00 | 0.50% | 7,814 |
| Sep 16, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -0.75% | 11,202 |
| Sep 15, 2026 | 2.01 | 2.05 | 1.98 | 2.00 | 2.00 | 0.25% | 3,466 |
| Sep 14, 2026 | 2.00 | 2.03 | 1.98 | 2.00 | 2.00 | -1.72% | 9,237 |
| Sep 11, 2026 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -2.87% | 48,129 |
| Sep 10, 2026 | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -0.95% | 11,507 |
| Sep 9, 2026 | 2.11 | 2.12 | 2.07 | 2.11 | 2.11 | -0.24% | 16,452 |
| Sep 8, 2026 | 2.17 | 2.24 | 2.11 | 2.12 | 2.12 | -2.53% | 35,210 |
| Sep 7, 2026 | 2.15 | 2.20 | 2.09 | 2.17 | 2.17 | 1.17% | 29,576 |
| Sep 4, 2026 | 2.11 | 2.15 | 2.08 | 2.15 | 2.15 | 1.90% | 7,209 |
| Sep 3, 2026 | 2.17 | 2.19 | 2.08 | 2.11 | 2.11 | -2.55% | 23,499 |
| Sep 2, 2026 | 2.14 | 2.17 | 2.09 | 2.16 | 2.16 | 2.61% | 27,762 |
| Sep 1, 2026 | 2.13 | 2.17 | 2.10 | 2.11 | 2.11 | -0.71% | 68,472 |
| Aug 31, 2026 | 2.04 | 2.13 | 2.03 | 2.12 | 2.12 | 4.18% | 63,001 |
| Aug 28, 2026 | 2.06 | 2.06 | 2.01 | 2.04 | 2.04 | 0.49% | 14,674 |
| Aug 27, 2026 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | 0.25% | 24,596 |
| Aug 26, 2026 | 2.05 | 2.07 | 1.99 | 2.02 | 2.02 | -0.25% | 30,238 |
| Aug 25, 2026 | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | 1.76% | 11,850 |
| Aug 24, 2026 | 1.94 | 2.04 | 1.90 | 1.99 | 1.99 | 3.38% | 20,459 |