Skip to main content
Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)
NYSE: LOMA · Real-Time Price · USD
11.24
+0.47 (4.36%)
Jan 21, 2025, 4:00 PM EST - Market closed

LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202510.8211.4210.7911.2411.244.36%536,865
Jan 17, 202511.1611.3710.5810.7710.77-2.89%698,742
Jan 16, 202511.6811.7111.0911.0911.09-4.97%452,124
Jan 15, 202512.2112.3411.6111.6711.67-2.26%442,973
Jan 14, 202511.7412.1411.7411.9411.942.84%492,441
Jan 13, 202512.6412.6411.5011.6111.61-8.22%641,909
Jan 10, 202512.6612.8112.1912.6512.651.52%428,197
Jan 8, 202512.7312.8412.3212.4612.46-3.26%496,372
Jan 7, 202512.8813.2812.6212.8812.881.66%577,453
Jan 6, 202512.9613.3312.6312.6712.671.12%581,431
Jan 3, 202512.7612.8312.1912.5312.53-0.24%433,734
Jan 2, 202512.1212.7612.1112.5612.565.19%610,262
Dec 31, 202412.1012.1711.8011.9411.94-1.00%242,526
Dec 30, 202412.2812.6311.9212.0612.06-2.82%444,042
Dec 27, 202412.1612.5912.0812.4112.412.06%445,583
Dec 26, 202411.8512.3711.8012.1612.162.62%534,312
Dec 24, 202411.8512.0211.7911.8511.85-251,062
Dec 23, 202411.7811.9711.6011.8511.850.59%676,386
Dec 20, 202411.5311.8911.5011.7811.78-0.08%521,431
Dec 19, 202412.0312.3011.5011.7911.79-0.76%1,027,545
Dec 18, 202412.7712.8711.6911.8811.88-6.38%869,174
Dec 17, 202413.1813.5212.6812.6912.69-3.28%702,068
Dec 16, 202413.3513.7913.0813.1213.12-0.76%752,597
Dec 13, 202413.2713.7313.0813.2213.220.15%673,919
Dec 12, 202413.2113.4913.0713.2013.20-0.53%871,439
Dec 11, 202412.1413.2811.8813.2713.2710.49%1,024,282
Dec 10, 202412.4812.6911.9412.0112.01-3.22%636,047
Dec 9, 202412.2712.7712.1112.4112.411.55%606,317
Dec 6, 202412.1812.2611.8812.2212.220.08%553,135
Dec 5, 202412.0512.4611.9312.2112.210.74%950,713
Dec 4, 202412.7612.8812.0612.1212.12-6.34%1,189,300
Dec 3, 202412.6512.9412.4212.9412.945.20%1,156,744
Dec 2, 202411.9612.6411.9512.3012.303.62%1,963,935
Nov 29, 202411.6111.8911.4011.8711.873.94%367,505
Nov 27, 202411.6312.0311.2711.4211.42-2.06%985,472
Nov 26, 202411.0811.8810.7011.6611.664.48%1,460,020
Nov 25, 202410.6211.1810.5411.1611.166.49%1,440,720
Nov 22, 202410.4310.6910.3110.4810.480.67%1,224,646
Nov 21, 202411.0211.2310.2810.4110.41-5.62%1,434,496
Nov 20, 202411.0511.3910.9311.0311.030.73%1,404,804
Nov 19, 202410.9311.0710.8210.9510.95-0.36%1,296,145
Nov 18, 202410.4411.0710.4410.9910.996.18%1,019,101
Nov 15, 202410.4410.5710.2510.3510.35-0.67%1,388,898
Nov 14, 202410.5310.6210.3010.4210.420.10%1,563,976
Nov 13, 202410.3410.6510.2910.4110.412.16%1,438,631
Nov 12, 202410.2210.3310.1210.1910.19-0.68%815,827
Nov 11, 202410.4010.5110.0610.2610.26-0.77%565,049
Nov 8, 202410.3910.4810.1210.3410.340.39%784,258
Nov 7, 20249.9610.679.9510.3010.304.25%900,709
Nov 6, 20249.629.929.549.889.883.24%1,183,887
Nov 5, 20249.389.659.289.579.571.92%551,336
Nov 4, 20249.139.489.109.399.393.41%442,782
Nov 1, 20249.199.409.089.089.08-0.87%371,716
Oct 31, 20249.239.268.999.169.161.10%390,055
Oct 30, 20249.089.238.909.069.06-0.11%294,239
Oct 29, 20249.159.309.029.079.07-0.77%281,000
Oct 28, 20249.229.479.109.149.14-0.76%456,047
Oct 25, 20248.679.298.659.219.216.72%725,811
Oct 24, 20248.548.638.478.638.633.60%615,280
Oct 23, 20248.098.337.988.338.332.84%346,439
Oct 22, 20248.068.107.998.108.100.12%279,911
Oct 21, 20248.078.168.018.098.090.50%258,937
Oct 18, 20248.168.167.988.058.05-1.23%332,230
Oct 17, 20248.268.348.058.158.15-247,434
Oct 16, 20248.458.528.098.158.15-2.16%286,497
Oct 15, 20248.448.448.278.338.33-1.54%279,253
Oct 14, 20248.498.638.408.468.46-0.24%446,031
Oct 11, 20248.528.658.468.488.48-1.74%157,912
Oct 10, 20248.468.698.378.638.631.53%394,730
Oct 9, 20248.328.568.158.508.501.43%537,976
Oct 8, 20248.348.508.228.388.380.36%557,692
Oct 7, 20248.198.388.118.358.352.20%573,180
Oct 4, 20248.358.378.108.178.17-0.97%481,338
Oct 3, 20248.098.318.018.258.251.98%379,802
Oct 2, 20248.258.258.048.098.090.62%331,549
Oct 1, 20248.128.187.958.048.04-0.25%435,619
Sep 30, 20248.268.278.048.068.06-2.77%206,617
Sep 27, 20248.688.688.208.298.29-4.49%528,337
Sep 26, 20248.678.908.598.688.680.93%497,111
Sep 25, 20248.798.838.518.608.600.47%476,126
Sep 24, 20248.758.768.488.568.560.35%483,594
Sep 23, 20248.898.898.408.538.53-3.62%723,379
Sep 20, 20248.908.988.718.858.85-1.12%902,263
Sep 19, 20248.909.008.738.958.952.52%1,064,804
Sep 18, 20248.428.848.088.738.734.43%1,367,520
Sep 17, 20248.238.428.138.368.362.20%648,453
Sep 16, 20247.848.317.848.188.182.63%923,194
Sep 13, 20247.948.007.837.977.971.40%395,737
Sep 12, 20247.467.887.357.867.865.79%488,922
Sep 11, 20247.277.577.207.437.432.62%524,736
Sep 10, 20247.307.306.987.247.24-0.14%243,980
Sep 9, 20247.237.367.197.257.250.69%215,015
Sep 6, 20247.457.457.097.207.20-3.10%426,354
Sep 5, 20247.347.477.197.437.432.34%522,462
Sep 4, 20247.017.296.967.267.262.83%496,061
Sep 3, 20247.067.186.837.067.06-0.42%487,833
Aug 30, 20247.047.247.017.097.091.29%524,348
Aug 29, 20246.837.096.837.007.002.19%272,022
Aug 28, 20246.886.896.766.856.85-0.58%237,839
Aug 27, 20246.957.066.886.896.89-1.99%255,974