Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Buenos Aires - Delayed Quote ARS

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA.BA)

Compare
2,865.00
+5.00
+(0.17%)
At close: 5:06:21 PM GMT-3
Currency in ARS
Download
Date Open High Low Close Adj Close Volume
Feb 20, 20252,855.002,900.002,840.002,865.002,865.00258,298
Feb 19, 20252,850.002,885.002,810.002,860.002,860.00292,027
Feb 18, 20252,710.002,870.002,650.002,850.002,850.00856,469
Feb 17, 20252,790.002,800.002,595.002,620.002,620.001,106,740
Feb 14, 20252,785.002,865.002,720.002,850.002,850.00250,600
Feb 13, 20252,700.002,805.002,700.002,795.002,795.00166,291
Feb 12, 20252,685.002,780.002,605.002,720.002,720.00387,015
Feb 11, 20252,830.002,850.002,650.002,685.002,685.00708,734
Feb 10, 20252,885.002,975.002,825.002,830.002,830.00326,178
Feb 7, 20252,935.002,995.002,830.002,885.002,885.00381,239
Feb 6, 20252,885.002,940.002,870.002,920.002,920.00269,052
Feb 5, 20252,970.003,010.002,855.002,880.002,880.00201,836
Feb 4, 20252,840.002,960.002,840.002,935.002,935.00314,701
Feb 3, 20252,840.002,840.002,690.002,820.002,820.00253,605
Jan 31, 20253,000.003,020.002,830.002,845.002,845.00643,069
Jan 30, 20252,860.002,970.002,850.002,950.002,950.00524,379
Jan 29, 20252,700.002,850.002,630.002,825.002,825.00731,393
Jan 28, 20252,660.002,775.002,590.002,650.002,650.00322,588
Jan 27, 20252,695.002,700.002,605.002,645.002,645.00630,727
Jan 24, 20252,725.002,780.002,600.002,745.002,745.00428,221
Jan 23, 20252,800.002,800.002,655.002,720.002,720.00684,278
Jan 22, 20252,750.002,835.002,705.002,805.002,805.00676,815
Jan 21, 20252,625.002,710.002,550.002,700.002,700.00410,875
Jan 20, 20252,500.002,675.002,500.002,570.002,570.00292,977
Jan 17, 20252,670.002,730.002,515.002,525.002,525.00691,743
Jan 16, 20252,775.002,805.002,655.002,660.002,660.00540,303
Jan 15, 20252,940.003,025.002,760.002,765.002,765.00555,825
Jan 14, 20252,800.002,915.002,800.002,860.002,860.00702,830
Jan 13, 20253,100.003,100.002,775.002,790.002,790.001,146,845
Jan 10, 20253,010.003,060.002,890.003,040.003,040.001,019,372
Jan 9, 20253,050.003,050.002,915.003,000.003,000.00321,520
Jan 8, 20253,100.003,100.002,930.003,000.003,000.00757,730
Jan 7, 20253,075.003,150.003,020.003,080.003,080.00930,459
Jan 6, 20253,060.003,220.003,030.003,060.003,060.001,005,064
Jan 3, 20253,020.003,100.002,875.003,005.003,005.00781,706
Jan 2, 20252,950.003,025.002,900.002,980.002,980.001,108,987
Dec 30, 20243,010.003,100.002,855.002,880.002,880.00590,039
Dec 27, 20242,950.003,000.002,870.002,985.002,985.00650,620
Dec 26, 20242,805.002,940.002,790.002,930.002,930.00586,628
Dec 24, 20242,800.002,860.002,795.002,805.002,805.00120,056
Dec 23, 20242,750.002,850.002,690.002,780.002,780.00668,427
Dec 20, 20242,660.002,770.002,560.002,750.002,750.00873,336
Dec 19, 20242,800.002,880.002,650.002,710.002,710.00632,125
Dec 18, 20243,025.003,030.002,795.002,805.002,805.00861,616
Dec 17, 20242,990.003,125.002,900.002,935.002,935.00891,720
Dec 16, 20242,880.003,035.002,830.002,990.002,990.001,195,702
Dec 13, 20242,900.002,970.002,855.002,870.002,870.00842,241
Dec 12, 20242,815.002,895.002,740.002,875.002,875.001,220,585
Dec 11, 20242,630.002,800.002,535.002,780.002,780.00590,580
Dec 10, 20242,645.002,695.002,610.002,620.002,620.00489,771
Dec 9, 20242,640.002,700.002,520.002,645.002,645.00847,534
Dec 6, 20242,650.002,740.002,540.002,595.002,595.00953,005
Dec 5, 20242,745.002,745.002,585.002,660.002,660.002,259,289
Dec 4, 20242,850.002,875.002,690.002,745.002,745.001,768,866
Dec 3, 20242,795.002,880.002,740.002,850.002,850.001,171,901
Dec 2, 20242,725.002,795.002,650.002,780.002,780.001,629,372
Nov 29, 20242,650.002,685.002,520.002,665.002,665.00813,404
Nov 28, 20242,540.002,640.002,450.002,600.002,600.00577,651
Nov 27, 20242,635.002,665.002,485.002,535.002,535.001,187,658
Nov 26, 20242,480.002,635.002,425.002,575.002,575.001,361,263
Nov 25, 20242,440.002,485.002,350.002,475.002,475.001,499,196
Nov 22, 20242,380.002,385.002,315.002,365.002,365.001,327,153
Nov 21, 20242,500.002,525.002,375.002,410.002,410.00765,137
Nov 20, 20242,470.002,530.002,440.002,465.002,465.001,309,449
Nov 19, 20242,480.002,500.002,430.002,450.002,450.001,382,473
Nov 15, 20242,435.002,450.002,330.002,375.002,375.001,045,173
Nov 14, 20242,500.002,500.002,400.002,435.002,435.001,457,366
Nov 13, 20242,450.002,480.002,390.002,450.002,450.001,730,276
Nov 12, 20242,380.002,445.002,340.002,380.002,380.00939,873
Nov 11, 20242,415.002,460.002,340.002,385.002,385.00517,744
Nov 8, 20242,470.002,500.002,350.002,405.002,405.00652,592
Nov 7, 20242,330.002,480.002,310.002,405.002,405.00956,675
Nov 6, 20242,310.002,330.002,285.002,305.002,305.00697,108
Nov 5, 20242,240.002,300.002,200.002,290.002,290.00628,406
Nov 4, 20242,200.002,225.002,150.002,220.002,220.00365,452
Nov 1, 20242,180.002,205.002,130.002,150.002,150.00306,381
Oct 31, 20242,060.002,150.002,060.002,145.002,145.00284,848
Oct 30, 20242,090.002,130.002,060.002,105.002,105.00237,827
Oct 29, 20242,120.002,130.002,080.002,095.002,095.00304,736
Oct 28, 20242,155.002,220.002,095.002,110.002,110.00474,667
Oct 25, 20242,045.002,180.002,045.002,150.002,150.00768,646
Oct 24, 20242,010.002,045.002,010.002,035.002,035.00630,896
Oct 23, 20241,940.001,990.001,910.001,980.001,980.00463,827
Oct 22, 20241,960.001,960.001,920.001,940.001,940.00602,583
Oct 21, 20241,950.001,965.001,920.001,950.001,950.00416,765
Oct 18, 20241,990.001,990.001,915.001,940.001,940.00232,911
Oct 17, 20241,965.001,985.001,935.001,955.001,955.00417,152
Oct 16, 20241,990.002,030.001,935.001,945.001,945.00303,686
Oct 15, 20242,025.002,025.001,960.001,975.001,975.00652,913
Oct 14, 20242,060.002,060.001,985.002,005.002,005.00582,842
Oct 10, 20242,050.002,090.002,020.002,055.002,055.00543,534
Oct 9, 20242,055.002,060.001,990.002,050.002,050.00763,041
Oct 8, 20242,050.002,090.002,025.002,045.002,045.00496,770
Oct 7, 20242,055.002,065.001,990.002,060.002,060.00604,415
Oct 4, 20242,035.002,045.002,005.002,020.002,020.00504,908
Oct 3, 20241,990.002,060.001,980.002,055.002,055.00369,063
Oct 2, 20242,040.002,055.001,980.001,990.001,990.00176,669
Oct 1, 20242,015.002,045.001,990.002,020.002,020.00241,619
Sep 30, 20242,050.002,050.001,980.002,015.002,015.00505,382
Sep 27, 20242,120.002,150.002,030.002,045.002,045.00489,691
Sep 26, 20242,125.002,200.002,095.002,120.002,120.00323,369
Sep 25, 20242,095.002,155.002,060.002,125.002,125.00966,595
Sep 24, 20242,090.002,130.002,065.002,085.002,085.00417,229
Sep 23, 20242,185.002,200.002,045.002,080.002,080.00876,047
Sep 20, 20242,200.002,210.002,120.002,180.002,180.00375,663
Sep 19, 20242,210.002,225.002,185.002,195.002,195.001,052,138
Sep 18, 20242,130.002,200.002,085.002,180.002,180.001,929,450
Sep 17, 20242,035.002,105.002,035.002,090.002,090.001,071,753
Sep 16, 20242,050.002,070.002,025.002,045.002,045.001,047,125
Sep 13, 20241,990.002,030.001,975.002,000.002,000.00445,183
Sep 12, 20241,890.001,990.001,865.001,980.001,980.00965,412
Sep 11, 20241,825.001,910.001,815.001,860.001,860.00457,975
Sep 10, 20241,820.001,840.001,760.001,825.001,825.00326,447
Sep 9, 20241,825.001,860.001,795.001,810.001,810.00249,288
Sep 6, 20241,910.001,910.001,800.001,825.001,825.00202,299
Sep 5, 20241,905.001,925.001,870.001,910.001,910.00302,053
Sep 4, 20241,850.001,910.001,840.001,900.001,900.00394,761
Sep 3, 20241,850.001,885.001,775.001,855.001,855.00836,160
Sep 2, 20241,845.001,895.001,830.001,870.001,870.00145,807
Aug 30, 20241,820.001,860.001,800.001,830.001,830.00292,990
Aug 29, 20241,770.001,835.001,760.001,800.001,800.00314,587
Aug 28, 20241,760.001,775.001,745.001,765.001,765.00449,824
Aug 27, 20241,790.001,830.001,770.001,785.001,785.00163,753
Aug 26, 20241,800.001,840.001,765.001,805.001,805.00510,002
Aug 23, 20241,750.001,820.001,750.001,810.001,810.00129,052
Aug 22, 20241,795.001,795.001,735.001,745.001,745.00255,842
Aug 21, 20241,855.001,855.001,785.001,795.001,795.00181,578
Aug 20, 20241,860.001,875.001,775.001,835.001,835.00809,187
Aug 19, 20241,800.001,830.001,765.001,815.001,815.00486,378
Aug 16, 20241,805.001,830.001,780.001,800.001,800.00249,125
Aug 15, 20241,750.001,840.001,750.001,790.001,790.00218,167
Aug 14, 20241,755.001,780.001,735.001,775.001,775.00289,095
Aug 13, 20241,750.001,770.001,725.001,750.001,750.00281,653
Aug 12, 20241,790.001,790.001,730.001,750.001,750.00198,028
Aug 9, 20241,730.001,805.001,705.001,790.001,790.00767,310
Aug 8, 20241,670.001,775.001,670.001,765.001,765.00598,440
Aug 7, 20241,640.001,690.001,605.001,615.001,615.00484,082
Aug 6, 20241,625.001,660.001,615.001,635.001,635.00162,821
Aug 5, 20241,615.001,660.001,580.001,625.001,625.00594,867
Aug 2, 20241,600.001,680.001,600.001,640.001,640.00430,951
Aug 1, 20241,650.001,680.001,605.001,635.001,635.00116,213
Jul 31, 20241,585.001,685.001,565.001,655.001,655.0046,108
Jul 30, 20241,640.001,665.001,565.001,585.001,585.00383,314
Jul 29, 20241,745.001,745.001,645.001,650.001,650.00250,243
Jul 26, 20241,770.001,770.001,715.001,730.001,730.00169,984
Jul 25, 20241,770.001,770.001,710.001,740.001,740.00368,047
Jul 24, 20241,850.001,850.001,765.001,775.001,775.00179,738
Jul 23, 20241,885.001,885.001,820.001,845.001,845.00248,593
Jul 22, 20241,850.001,855.001,805.001,850.001,850.00201,654
Jul 19, 20241,800.001,820.001,755.001,820.001,820.00411,060
Jul 18, 20241,790.001,830.001,740.001,785.001,785.00342,615
Jul 17, 20241,750.001,795.001,695.001,775.001,775.00437,157
Jul 16, 20241,740.001,750.001,640.001,730.001,730.00434,476
Jul 15, 20241,950.001,965.001,720.001,725.001,725.00504,814
Jul 12, 20242,015.002,045.001,970.001,975.001,975.00311,636
Jul 11, 20241,920.002,015.001,910.002,010.002,010.00357,211
Jul 10, 20241,890.001,930.001,860.001,910.001,910.00203,168
Jul 8, 20241,900.001,903.951,856.001,879.701,879.70408,679
Jul 5, 20241,920.001,935.001,889.001,900.151,900.15342,829
Jul 4, 20241,912.001,948.001,845.001,919.451,919.45159,257
Jul 3, 20241,902.001,955.601,870.101,911.651,911.65170,946
Jul 2, 20241,898.501,920.001,860.601,878.601,878.60118,947
Jul 1, 20241,859.801,868.001,820.001,856.801,856.80203,744
Jun 28, 20241,895.001,937.001,825.001,853.001,853.00208,662
Jun 27, 20241,821.901,870.001,804.051,858.051,858.05200,234
Jun 26, 20241,817.001,830.451,791.051,815.151,815.15656,900
Jun 25, 20241,824.001,840.001,790.001,815.051,815.05532,843
Jun 24, 20241,810.001,832.001,760.001,824.551,824.55258,584
Jun 19, 20241,819.501,848.001,805.001,820.251,820.25115,106
Jun 18, 20241,800.001,829.001,789.001,812.201,812.20246,385
Jun 14, 20241,835.001,851.651,781.001,828.051,828.05306,972
Jun 13, 20241,887.501,895.001,805.201,834.551,834.55594,507
Jun 12, 20241,851.001,884.051,806.051,836.101,836.10276,490
Jun 11, 20241,890.001,890.001,820.351,843.351,843.35163,453
Jun 10, 20241,847.001,898.151,805.001,887.051,887.05484,394
Jun 7, 20241,837.501,864.201,828.251,846.201,846.20312,869
Jun 6, 20241,881.751,881.751,789.801,837.501,837.50476,858
Jun 5, 20241,828.001,880.001,750.001,855.951,855.95469,010
Jun 4, 20241,890.001,890.001,800.001,828.001,828.00399,419
Jun 3, 20241,876.701,903.951,865.001,889.351,889.35730,869
May 31, 20241,829.501,879.001,790.001,866.951,866.95345,067
May 30, 20241,781.001,842.001,772.001,825.151,825.15678,753
May 29, 20241,761.001,779.801,715.001,761.301,761.30327,883
May 28, 20241,760.001,781.251,709.301,758.201,758.20498,669
May 27, 20241,750.001,780.001,698.001,758.401,758.40149,776
May 24, 20241,756.801,756.801,681.351,714.901,714.90658,300
May 23, 20241,755.001,787.451,704.301,734.951,734.95255,225
May 22, 20241,745.001,790.001,732.201,754.751,754.75636,545
May 21, 20241,728.951,750.001,703.001,736.501,736.50650,686
May 20, 20241,670.001,710.401,633.051,705.851,705.85351,289
May 17, 20241,735.501,735.501,649.001,660.601,660.60582,638
May 16, 20241,720.001,720.001,642.001,680.101,680.10833,457
May 15, 20241,599.001,700.001,570.101,666.501,666.50647,873
May 14, 20241,589.001,600.001,540.001,567.501,567.50707,508
May 13, 20241,669.301,671.501,562.001,573.851,573.85648,156
May 10, 20241,665.001,695.851,650.001,674.051,674.05605,423
May 9, 20241,648.001,648.001,610.001,636.101,636.10480,335
May 8, 20241,692.251,692.251,605.001,627.701,627.70704,714
May 7, 20241,705.001,736.451,645.001,659.301,659.301,802,407
May 6, 20241,690.001,710.001,640.601,701.951,701.952,146,255
May 3, 20241,657.001,724.001,640.001,674.601,674.60853,963
May 2, 20241,590.001,638.001,581.501,634.651,634.65320,746
Apr 30, 20241,620.751,620.751,559.401,568.951,568.95491,524
Apr 29, 20241,570.001,620.001,551.301,599.901,599.90114,099
Apr 26, 20241,562.001,586.001,532.601,570.951,570.9550,907
Apr 25, 20241,500.001,572.451,456.951,569.001,569.00242,875
Apr 24, 20241,480.001,520.051,475.001,494.251,494.25227,027
Apr 23, 20241,578.001,578.001,470.001,492.401,492.40263,290
Apr 22, 20241,460.001,548.001,460.001,531.251,531.25132,636
Apr 19, 20241,468.001,514.251,432.001,466.301,466.30193,955
Apr 18, 20241,470.001,520.001,400.001,467.951,467.9561,594
Apr 17, 20241,475.501,515.001,432.001,450.751,450.75113,430
Apr 16, 20241,485.001,548.451,450.001,509.251,509.25154,831
Apr 15, 20241,560.001,560.001,470.001,478.251,478.25111,406
Apr 12, 20241,590.001,605.001,560.001,567.001,567.00175,048
Apr 11, 20241,554.501,600.001,515.001,578.901,578.9024,721
Apr 10, 20241,599.501,620.001,530.001,555.151,555.15402,800
Apr 9, 20241,600.001,620.001,520.501,590.851,590.85599,427
Apr 8, 20241,461.001,600.001,436.001,580.201,580.20545,390
Apr 5, 20241,370.001,412.501,370.001,402.001,402.00246,161
Apr 4, 20241,410.001,435.001,334.001,373.001,373.00295,003
Apr 3, 20241,490.001,490.001,407.501,434.551,434.55265,321
Mar 27, 20241,538.001,538.551,460.051,484.651,484.65323,067
Mar 26, 20241,530.001,557.001,520.151,536.351,536.35118,533
Mar 25, 20241,581.001,610.001,517.901,522.001,522.00175,757
Mar 22, 20241,600.001,616.951,530.001,580.851,580.85529,424
Mar 21, 20241,613.251,613.251,545.601,595.651,595.65286,034
Mar 20, 20241,523.151,585.001,520.501,580.001,580.00352,201
Mar 19, 20241,550.001,570.001,505.001,519.551,519.55895,659
Mar 18, 20241,425.001,542.101,425.001,536.251,536.25465,343
Mar 15, 20241,445.001,493.051,412.151,483.151,483.15233,122
Mar 14, 20241,477.451,477.451,418.301,457.351,457.35247,961
Mar 13, 20241,480.001,532.501,435.001,448.151,448.15275,598
Mar 12, 20241,347.001,459.951,347.001,435.751,435.75124,975
Mar 11, 20241,426.001,426.001,345.001,357.751,357.75170,573
Mar 8, 20241,302.501,425.001,302.501,415.401,415.40506,052
Mar 7, 20241,390.001,429.001,326.451,355.401,355.40280,346
Mar 6, 20241,420.501,439.001,315.001,386.251,386.25308,548
Mar 5, 20241,520.001,555.001,406.701,420.351,420.3580,177
Mar 4, 20241,502.001,615.001,488.051,517.301,517.30422,620
Mar 1, 20241,420.001,502.301,395.501,497.051,497.05387,886
Feb 29, 20241,400.001,461.251,341.001,422.701,422.70406,706
Feb 28, 20241,360.001,415.001,342.601,350.201,350.20685,675
Feb 27, 20241,423.401,480.001,374.951,397.501,397.501,013,617
Feb 26, 20241,460.001,560.001,410.001,427.251,427.25174,461
Feb 23, 20241,503.951,585.001,451.001,505.001,505.00188,772
Feb 22, 20241,448.701,568.351,440.001,503.951,503.95930,352
Feb 21, 20241,497.051,497.051,390.551,439.301,439.30648,686
Feb 20, 20241,490.001,500.001,426.601,436.351,436.35135,053