Skip to main content
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,907.50
+5.00 (0.17%)
At close: Mar 6, 2026

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,985.002,985.002,850.002,907.502,907.500.17%314,528
Mar 5, 20262,920.002,975.002,862.502,902.502,902.50-0.85%144,988
Mar 4, 20263,000.003,040.002,900.002,927.502,927.50-0.68%309,857
Mar 3, 20262,945.003,010.002,852.502,947.502,947.500.08%583,675
Mar 2, 20262,990.003,090.002,900.002,945.002,945.00-1.59%225,643
Feb 27, 20263,060.003,150.002,965.002,992.502,992.50-3.62%548,147
Feb 26, 20263,205.003,235.003,050.003,105.003,105.00-2.59%776,171
Feb 25, 20263,180.003,260.003,075.003,187.503,187.500.39%303,924
Feb 24, 20263,140.003,185.003,060.003,175.003,175.002.67%196,852
Feb 23, 20263,290.003,417.503,060.003,092.503,092.50-6.00%613,183
Feb 20, 20263,275.003,420.003,235.003,290.003,290.000.08%394,939
Feb 19, 20263,290.003,375.003,160.003,287.503,287.502.10%190,592
Feb 18, 20263,400.003,400.003,197.503,220.003,220.00-3.01%184,747
Feb 13, 20263,330.003,460.003,250.003,320.003,320.00-1.34%186,065
Feb 12, 20263,505.003,600.003,255.003,365.003,365.00-4.20%389,672
Feb 11, 20263,502.503,582.503,400.003,512.503,512.500.72%270,312
Feb 10, 20263,390.003,525.003,320.003,487.503,487.503.33%407,442
Feb 9, 20263,327.503,430.003,245.003,375.003,375.001.81%162,561
Feb 6, 20263,232.503,405.003,232.503,315.003,315.002.71%215,744
Feb 5, 20263,160.003,297.503,110.003,227.503,227.501.97%466,681
Feb 4, 20263,280.003,375.003,050.003,165.003,165.00-3.06%506,465
Feb 3, 20263,345.003,420.003,227.503,265.003,265.00-2.32%713,131
Feb 2, 20263,500.003,600.003,310.003,342.503,342.50-4.16%666,722
Jan 30, 20263,590.003,630.003,422.503,487.503,487.50-0.99%670,759
Jan 29, 20263,600.003,650.003,497.503,522.503,522.50-1.95%510,677
Jan 28, 20263,740.003,800.003,590.003,592.503,592.50-2.71%636,268
Jan 27, 20263,615.003,737.503,605.003,692.503,692.502.00%436,993
Jan 26, 20263,550.003,720.003,550.003,620.003,620.000.77%411,553
Jan 23, 20263,590.003,657.503,552.503,592.503,592.501.13%851,117
Jan 22, 20263,690.003,740.003,540.003,552.503,552.50-2.47%816,838
Jan 21, 20263,495.003,655.003,460.003,642.503,642.504.15%629,185
Jan 20, 20263,475.003,570.003,395.003,497.503,497.500.58%416,188
Jan 19, 20263,555.003,605.003,422.503,477.503,477.50-1.83%112,616
Jan 16, 20263,650.003,650.003,507.503,542.503,542.500.35%172,934
Jan 15, 20263,560.003,660.003,510.003,530.003,530.00-1.81%363,307
Jan 14, 20263,800.003,827.503,582.503,595.003,595.00-3.10%535,120
Jan 13, 20263,850.003,860.003,680.003,710.003,710.00-3.70%377,839
Jan 12, 20263,810.003,880.003,700.003,852.503,852.501.25%311,815
Jan 9, 20263,810.003,920.003,755.003,805.003,805.00-0.13%243,798
Jan 8, 20263,750.003,812.503,630.003,810.003,810.002.01%299,235
Jan 7, 20263,910.003,910.003,700.003,735.003,735.00-4.72%480,129
Jan 6, 20264,005.004,080.003,912.503,920.003,920.00-2.43%559,756
Jan 5, 20264,002.504,050.003,840.004,017.504,017.500.50%426,124
Jan 2, 20263,945.004,032.503,895.003,997.503,997.502.90%324,915
Dec 30, 20254,000.004,067.503,850.003,885.003,885.00-1.52%229,359
Dec 29, 20254,000.004,100.003,905.003,945.003,945.00-0.88%558,094
Dec 26, 20253,945.004,090.003,860.003,980.003,980.000.89%408,030
Dec 24, 20253,935.003,995.003,855.003,945.003,945.000.25%21,826
Dec 23, 20253,935.004,030.003,882.503,935.003,935.00-435,689
Dec 22, 20253,970.004,000.003,920.003,935.003,935.00-0.13%480,027
Dec 19, 20254,030.004,130.003,840.003,940.003,940.00-2.48%384,885
Dec 18, 20253,845.004,055.003,800.004,040.004,040.005.90%807,902
Dec 17, 20253,820.003,950.003,752.503,815.003,815.00-0.20%436,476
Dec 16, 20253,900.003,980.003,770.003,822.503,822.50-1.86%493,560
Dec 15, 20253,870.003,945.003,750.003,895.003,895.000.65%664,057
Dec 12, 20253,880.003,952.503,777.503,870.003,870.00-0.19%377,743
Dec 11, 20253,840.003,900.003,752.503,877.503,877.500.98%273,502
Dec 10, 20253,750.003,865.003,605.003,840.003,840.003.92%906,946
Dec 9, 20253,740.003,780.003,650.003,695.003,695.00-0.67%465,889
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