Skip to main content
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,722.50
-77.50 (-2.04%)
Dec 5, 2025, 4:59 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,850.003,925.003,682.503,720.003,720.00-2.11%738,411
Dec 4, 20253,900.004,000.003,765.003,800.003,800.00-1.36%664,142
Dec 3, 20253,812.503,907.503,780.003,852.503,852.501.12%1,591,346
Dec 2, 20253,780.003,850.003,760.003,810.003,810.000.79%661,053
Dec 1, 20253,800.003,837.503,692.503,780.003,780.000.80%1,066,400
Nov 28, 20253,710.003,865.003,640.003,750.003,750.00-0.20%1,785,573
Nov 27, 20253,700.003,780.003,675.003,757.503,757.502.24%686,424
Nov 26, 20253,500.003,700.003,410.003,675.003,675.005.60%527,300
Nov 25, 20253,350.003,490.003,275.003,480.003,480.003.96%881,878
Nov 21, 20253,447.503,450.003,245.003,347.503,347.50-1.11%105,039
Nov 20, 20253,390.003,565.003,350.003,385.003,385.00-0.37%999,450
Nov 19, 20253,500.003,550.003,382.503,397.503,397.50-2.58%535,263
Nov 18, 20253,575.003,575.003,300.003,487.503,487.50-1.20%1,010,502
Nov 17, 20253,560.003,692.503,507.503,530.003,530.00-0.91%1,059,500
Nov 14, 20253,422.503,575.003,340.003,562.503,562.504.93%921,658
Nov 13, 20253,520.003,562.503,360.003,395.003,395.00-2.79%791,199
Nov 12, 20253,400.003,545.003,382.503,492.503,492.503.56%2,249,107
Nov 11, 20253,350.003,500.003,300.003,372.503,372.500.82%1,801,499
Nov 10, 20253,200.003,350.003,160.003,345.003,345.004.53%983,456
Nov 7, 20253,295.003,360.003,117.503,200.003,200.00-2.51%1,369,520
Nov 6, 20253,415.003,500.003,212.503,282.503,282.50-3.88%413,178
Nov 5, 20253,250.003,427.503,227.503,415.003,415.004.92%1,899,834
Nov 4, 20253,200.003,310.003,120.003,255.003,255.00-0.15%1,115,152
Nov 3, 20253,350.003,572.503,162.503,260.003,260.00-1.88%1,644,326
Oct 31, 20253,140.003,335.003,097.503,322.503,322.507.35%2,207,395
Oct 30, 20253,200.003,200.003,000.003,095.003,095.00-2.29%1,318,577
Oct 29, 20253,050.003,215.003,050.003,167.503,167.501.77%1,382,150
Oct 28, 20253,000.003,212.502,990.003,112.503,112.503.23%1,526,355
Oct 27, 20252,760.003,175.002,647.503,015.003,015.0020.36%1,886,523
Oct 24, 20252,530.002,620.002,469.002,505.002,505.00-0.89%567,272
Oct 23, 20252,471.002,617.502,470.002,527.502,527.501.96%944,666
Oct 22, 20252,460.002,537.502,414.002,479.002,479.000.77%605,823
Oct 21, 20252,355.002,525.002,350.002,460.002,460.003.06%330,317
Oct 20, 20252,405.002,500.002,359.002,387.002,387.00-0.62%265,335
Oct 17, 20252,331.002,417.002,297.002,402.002,402.003.00%190,140
Oct 16, 20252,400.002,400.002,282.002,332.002,332.000.47%131,426
Oct 15, 20252,300.002,396.002,272.002,321.002,321.000.48%280,943
Oct 14, 20252,500.002,500.002,278.002,310.002,310.00-3.67%498,738
Oct 13, 20252,470.002,470.002,216.002,398.002,398.00-0.83%680,627
Oct 9, 20252,400.002,542.502,400.002,418.002,418.000.62%1,093,352
Oct 8, 20252,360.002,414.002,321.002,403.002,403.002.87%259,394
Oct 7, 20252,315.002,383.002,284.002,336.002,336.001.48%342,906
Oct 6, 20252,277.002,308.002,227.002,302.002,302.001.28%567,410
Oct 3, 20252,340.002,371.002,244.002,273.002,273.00-1.47%216,704
Oct 2, 20252,283.002,317.002,206.002,307.002,307.003.59%391,331
Oct 1, 20252,260.002,350.002,220.002,227.002,227.00-1.24%263,824
Sep 30, 20252,230.002,270.002,190.002,255.002,255.000.18%465,924
Sep 29, 20252,250.002,269.002,220.002,251.002,251.000.36%231,001
Sep 26, 20252,190.002,260.002,188.002,243.002,243.002.33%344,666
Sep 25, 20252,226.002,251.002,122.002,192.002,192.00-1.57%835,630
Sep 24, 20252,255.002,308.002,203.002,227.002,227.00-0.67%1,376,168
Sep 23, 20252,367.002,367.002,180.002,242.002,242.00-4.35%1,234,106
Sep 22, 20252,260.002,429.002,250.002,344.002,344.005.16%608,402
Sep 19, 20252,215.002,270.002,189.002,229.002,229.000.81%1,077,760
Sep 18, 20252,230.002,239.002,170.002,211.002,211.00-0.41%859,393
Sep 17, 20252,260.002,302.002,215.002,220.002,220.00-1.46%366,076
Sep 16, 20252,300.002,340.002,225.002,253.002,253.000.45%398,385
Sep 15, 20252,239.002,289.002,193.002,243.002,243.000.13%630,153
Sep 12, 20252,300.002,306.002,199.002,240.002,240.00-1.62%224,513
Sep 11, 20252,315.002,351.002,262.002,277.002,277.00-1.47%461,735
Sep 10, 20252,300.002,375.002,296.002,311.002,311.001.09%677,285
Sep 9, 20252,295.002,377.002,258.002,286.002,286.00-0.31%527,993
Sep 8, 20252,320.002,469.002,150.002,293.002,293.00-7.91%549,517
Sep 5, 20252,550.002,565.002,450.002,490.002,490.00-0.80%635,679
Sep 4, 20252,520.002,555.002,455.002,510.002,510.000.60%811,616
Sep 3, 20252,570.002,575.002,480.002,495.002,495.00-1.77%484,605
Sep 2, 20252,530.002,550.002,415.002,540.002,540.003.89%858,921
Sep 1, 20252,540.002,560.002,360.002,445.002,445.00-3.36%191,036
Aug 29, 20252,520.002,540.002,455.002,530.002,530.001.00%146,226
Aug 28, 20252,600.002,605.002,500.002,505.002,505.00-1.76%895,974
Aug 27, 20252,775.002,775.002,535.002,550.002,550.00-5.56%703,063
Aug 26, 20252,685.002,745.002,640.002,700.002,700.000.37%1,557,314
Aug 25, 20252,700.002,740.002,620.002,690.002,690.00-0.55%1,509,263
Aug 22, 20252,765.002,820.002,690.002,705.002,705.00-0.55%591,984
Aug 21, 20252,700.002,760.002,650.002,720.002,720.002.06%135,822
Aug 20, 20252,635.002,720.002,630.002,665.002,665.001.14%205,387
Aug 19, 20252,760.002,780.002,630.002,635.002,635.00-3.83%444,997
Aug 18, 20252,835.002,835.002,710.002,740.002,740.00-2.66%363,804
Aug 14, 20252,890.002,900.002,765.002,815.002,815.00-2.43%446,013
Aug 13, 20253,030.003,085.002,875.002,885.002,885.00-4.31%470,930
Aug 12, 20253,010.003,115.002,985.003,015.003,015.000.33%237,365
Aug 11, 20253,050.003,090.002,985.003,005.003,005.00-0.99%348,390
Aug 8, 20253,200.003,230.002,945.003,035.003,035.00-7.75%1,136,334
Aug 7, 20253,380.003,390.003,260.003,290.003,290.00-1.50%201,621
Aug 6, 20253,270.003,365.003,215.003,340.003,340.002.61%802,064
Aug 5, 20253,210.003,270.003,150.003,255.003,255.002.04%229,353
Aug 4, 20253,175.003,265.003,100.003,190.003,190.000.16%278,192
Aug 1, 20253,195.003,215.003,060.003,185.003,185.000.31%194,697
Jul 31, 20253,150.003,230.003,105.003,175.003,175.000.79%282,967
Jul 30, 20253,145.003,200.003,050.003,150.003,150.000.16%644,686
Jul 29, 20253,130.003,200.003,075.003,145.003,145.001.13%749,363
Jul 28, 20253,020.003,125.003,005.003,110.003,110.003.32%727,238
Jul 25, 20252,980.003,065.002,970.003,010.003,010.001.86%427,462
Jul 24, 20252,750.002,970.002,750.002,955.002,955.005.35%447,003
Jul 23, 20252,700.002,815.002,670.002,805.002,805.005.06%351,360
Jul 22, 20252,730.002,795.002,655.002,670.002,670.00-2.55%120,781
Jul 21, 20252,745.002,850.002,720.002,740.002,740.000.18%505,580
Jul 18, 20252,700.002,785.002,700.002,735.002,735.001.30%242,784
Jul 17, 20252,685.002,740.002,680.002,700.002,700.000.75%507,036
Jul 16, 20252,750.002,750.002,655.002,680.002,680.00-2.72%205,818