Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMAD)
Argentina · Delayed Price · Currency is ARS · Price in USD 2.115
+0.035 (1.68%)
Last updated: Oct 9, 2026, 4:57 PM BRT
BCBA:LOMAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 1.91 | 1.98 | 1.90 | 1.93 | 1.93 | 0.52% | 15,544 |
| Aug 20, 2026 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -2.05% | 19,717 |
| Aug 19, 2026 | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | 1.30% | 106,702 |
| Aug 18, 2026 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -1.78% | 25,736 |
| Aug 14, 2026 | 1.98 | 1.99 | 1.92 | 1.97 | 1.97 | - | 13,411 |
| Aug 13, 2026 | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | -2.96% | 39,395 |
| Aug 12, 2026 | 2.06 | 2.08 | 2.01 | 2.03 | 2.03 | -1.22% | 21,911 |
| Aug 11, 2026 | 2.17 | 2.19 | 2.04 | 2.05 | 2.05 | -4.21% | 17,659 |
| Aug 10, 2026 | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | - | 34,607 |
| Aug 7, 2026 | 2.23 | 2.25 | 2.10 | 2.14 | 2.14 | -5.31% | 99,608 |
| Aug 6, 2026 | 2.31 | 2.32 | 2.23 | 2.26 | 2.26 | -2.59% | 36,177 |
| Aug 5, 2026 | 2.32 | 2.32 | 2.28 | 2.32 | 2.32 | 0.22% | 5,720 |
| Aug 4, 2026 | 2.36 | 2.38 | 2.27 | 2.32 | 2.32 | -1.07% | 25,252 |
| Aug 3, 2026 | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -2.90% | 25,348 |
| Jul 31, 2026 | 2.42 | 2.47 | 2.38 | 2.41 | 2.41 | -0.41% | 14,018 |