Skip to main content
Loma Negra Compañía Industrial Argentina Sociedad Anónima (BCBA:LOMA)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,357.50
+55.00 (1.67%)
Apr 28, 2026, 4:59 PM BRT

BCBA:LOMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,290.003,375.003,260.003,365.003,365.001.89%285,835
Apr 27, 20263,330.003,435.003,285.003,302.503,302.50-1.05%452,888
Apr 24, 20263,340.003,355.003,210.003,337.503,337.500.75%525,628
Apr 23, 20263,460.003,505.003,290.003,312.503,312.50-4.40%330,356
Apr 22, 20263,550.003,572.503,392.503,465.003,465.00-0.07%214,817
Apr 21, 20263,415.003,680.003,400.003,467.503,467.50-1.00%207,734
Apr 20, 20263,397.503,510.003,315.003,502.503,502.503.17%275,150
Apr 17, 20263,387.503,490.003,332.503,395.003,395.000.97%177,153
Apr 16, 20263,400.003,410.003,287.503,362.503,362.50-0.52%107,119
Apr 15, 20263,452.503,550.003,360.003,380.003,380.00-2.66%166,281
Apr 14, 20263,460.003,600.003,420.003,472.503,472.500.07%404,836
Apr 13, 20263,647.503,675.003,402.503,470.003,470.00-3.21%265,460
Apr 10, 20263,620.003,712.503,395.003,585.003,585.00-1.78%479,824
Apr 9, 20263,540.003,695.003,410.003,650.003,650.003.25%1,763,115
Apr 8, 20263,437.503,590.003,350.003,535.003,535.002.91%504,454
Apr 7, 20263,432.503,525.003,322.503,435.003,435.000.15%547,480
Apr 6, 20263,325.003,450.003,217.503,430.003,430.003.16%676,558
Apr 1, 20263,280.003,357.503,172.503,325.003,325.002.23%812,702
Mar 31, 20263,080.003,262.503,067.503,252.503,252.505.60%608,576
Mar 30, 20262,900.003,115.002,900.003,080.003,080.003.97%443,752
Mar 27, 20263,000.003,020.002,895.002,962.502,962.50-0.67%215,866
Mar 26, 20263,120.003,187.502,957.502,982.502,982.50-4.10%153,937
Mar 25, 20263,200.003,222.503,055.003,110.003,110.00-1.35%772,943
Mar 23, 20262,955.003,160.002,880.003,152.503,152.506.50%143,468
Mar 20, 20262,975.003,010.002,905.002,960.002,960.00-0.59%324,720
Mar 19, 20263,027.503,027.502,915.002,977.502,977.50-0.67%268,808
Mar 18, 20262,950.003,017.502,900.002,997.502,997.501.78%313,418
Mar 17, 20263,000.003,000.002,872.502,945.002,945.001.29%470,661
Mar 16, 20262,932.502,977.502,880.002,907.502,907.50-0.77%423,586
Mar 13, 20263,015.003,015.002,880.002,930.002,930.00-2.33%514,539
Mar 12, 20263,105.003,120.002,995.003,000.003,000.00-2.68%102,944
Mar 11, 20263,100.003,175.003,020.003,082.503,082.50-0.24%261,355
Mar 10, 20262,950.003,160.002,867.503,090.003,090.005.01%412,945
Mar 9, 20262,887.502,972.502,825.002,942.502,942.501.20%244,373
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