Loma Negra Compañía Industrial Argentina Sociedad Anónima LOMA
8.69 USD +0.02 (+0.23%)
Regular-session close
8.69 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.59 Day range 8.75
8.67 52-week range 13.12
- YTD
- -32.90%
- 1 year
- -24.17%
LOMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.64 | 8.74 | 8.59 | 8.69 | +0.02 | +0.23% | 791,965 |
| Nov 12, 2026 | 8.72 | 8.85 | 8.58 | 8.67 | -0.17 | -1.92% | 432,100 |
| Nov 11, 2026 | 8.79 | 8.88 | 8.72 | 8.84 | +0.10 | +1.14% | 334,600 |
| Nov 10, 2026 | 8.96 | 8.96 | 8.61 | 8.74 | -0.24 | -2.67% | 301,900 |
| Nov 9, 2026 | 8.81 | 9.03 | 8.67 | 8.98 | +0.25 | +2.86% | 308,600 |
| Nov 6, 2026 | 8.80 | 9.00 | 8.61 | 8.73 | -0.08 | -0.91% | 136,900 |
| Nov 5, 2026 | 8.90 | 8.97 | 8.57 | 8.81 | -0.10 | -1.12% | 433,800 |
| Nov 4, 2026 | 9.01 | 9.09 | 8.85 | 8.91 | +0.01 | +0.11% | 255,600 |
| Nov 3, 2026 | 9.01 | 9.02 | 8.73 | 8.90 | -0.20 | -2.20% | 634,500 |
| Nov 2, 2026 | 9.23 | 9.28 | 8.78 | 9.10 | -0.10 | -1.09% | 629,100 |
| Oct 30, 2026 | 9.26 | 9.26 | 9.01 | 9.20 | -0.06 | -0.65% | 531,200 |
| Oct 29, 2026 | 9.11 | 9.30 | 9.05 | 9.26 | +0.14 | +1.54% | 573,200 |
| Oct 28, 2026 | 9.32 | 9.32 | 9.04 | 9.12 | -0.17 | -1.83% | 538,500 |
| Oct 27, 2026 | 9.50 | 9.55 | 9.28 | 9.29 | -0.14 | -1.48% | 378,900 |
| Oct 26, 2026 | 9.56 | 9.56 | 9.08 | 9.43 | -0.35 | -3.58% | 486,600 |
| Oct 23, 2026 | 9.40 | 9.84 | 9.34 | 9.78 | +0.34 | +3.60% | 285,100 |
| Oct 22, 2026 | 9.61 | 9.79 | 9.30 | 9.44 | -0.20 | -2.07% | 283,300 |
| Oct 21, 2026 | 9.68 | 9.72 | 9.57 | 9.64 | -0.01 | -0.10% | 347,100 |
| Oct 20, 2026 | 9.91 | 9.99 | 9.61 | 9.65 | -0.25 | -2.53% | 478,500 |
| Oct 19, 2026 | 10.10 | 10.16 | 9.75 | 9.90 | -0.13 | -1.30% | 424,800 |
| Oct 16, 2026 | 10.25 | 10.25 | 9.87 | 10.03 | -0.09 | -0.89% | 418,100 |
| Oct 15, 2026 | 9.87 | 10.17 | 9.77 | 10.12 | +0.21 | +2.12% | 336,000 |
| Oct 14, 2026 | 9.81 | 10.05 | 9.75 | 9.91 | -0.02 | -0.20% | 334,500 |
| Oct 13, 2026 | 10.00 | 10.22 | 9.88 | 9.93 | -0.07 | -0.70% | 506,000 |
| Oct 12, 2026 | 10.07 | 10.19 | 9.98 | 10.00 | -0.12 | -1.19% | 165,500 |
| Oct 9, 2026 | 10.06 | 10.14 | 9.92 | 10.12 | +0.11 | +1.10% | 366,600 |
| Oct 8, 2026 | 9.46 | 10.02 | 9.46 | 10.01 | +0.49 | +5.15% | 616,100 |
| Oct 7, 2026 | 9.60 | 9.70 | 9.41 | 9.52 | -0.17 | -1.75% | 1,094,600 |
| Oct 6, 2026 | 9.76 | 9.92 | 9.64 | 9.69 | -0.08 | -0.82% | 789,800 |
| Oct 5, 2026 | 9.25 | 9.82 | 9.25 | 9.77 | +0.61 | +6.66% | 707,600 |
| Oct 2, 2026 | 9.10 | 9.31 | 9.02 | 9.16 | +0.13 | +1.44% | 328,700 |
| Oct 1, 2026 | 9.13 | 9.17 | 8.77 | 9.03 | -0.17 | -1.85% | 736,500 |
| Sep 30, 2026 | 9.20 | 9.27 | 9.08 | 9.20 | +0.06 | +0.66% | 573,700 |
| Sep 29, 2026 | 9.31 | 9.31 | 9.02 | 9.14 | -0.17 | -1.83% | 504,000 |
| Sep 28, 2026 | 9.29 | 9.39 | 9.15 | 9.31 | -0.04 | -0.43% | 342,700 |
| Sep 25, 2026 | 9.38 | 9.50 | 9.27 | 9.35 | +0.02 | +0.21% | 266,900 |
| Sep 24, 2026 | 9.45 | 9.66 | 9.30 | 9.33 | -0.13 | -1.37% | 478,700 |
| Sep 23, 2026 | 9.53 | 9.66 | 9.38 | 9.46 | -0.13 | -1.36% | 397,800 |
| Sep 22, 2026 | 9.55 | 9.71 | 9.25 | 9.59 | -0.03 | -0.31% | 400,200 |
| Sep 21, 2026 | 9.65 | 9.68 | 9.43 | 9.62 | +0.11 | +1.16% | 364,500 |
| Sep 18, 2026 | 9.51 | 9.58 | 9.39 | 9.51 | -0.04 | -0.42% | 357,100 |
| Sep 17, 2026 | 9.66 | 9.81 | 9.52 | 9.55 | -0.05 | -0.52% | 357,200 |
| Sep 16, 2026 | 9.62 | 9.70 | 9.46 | 9.60 | -0.09 | -0.93% | 329,900 |
| Sep 15, 2026 | 9.56 | 9.81 | 9.49 | 9.69 | +0.08 | +0.83% | 335,100 |
| Sep 14, 2026 | 9.64 | 9.72 | 9.55 | 9.61 | -0.14 | -1.44% | 328,800 |
| Sep 11, 2026 | 10.18 | 10.18 | 9.64 | 9.75 | -0.34 | -3.37% | 303,600 |
| Sep 10, 2026 | 10.02 | 10.24 | 10.00 | 10.09 | -0.03 | -0.30% | 406,900 |
| Sep 9, 2026 | 10.10 | 10.22 | 9.97 | 10.12 | -0.03 | -0.30% | 315,800 |
| Sep 8, 2026 | 10.40 | 10.40 | 10.12 | 10.15 | -0.12 | -1.17% | 281,300 |
| Sep 4, 2026 | 10.05 | 10.38 | 10.02 | 10.27 | +0.13 | +1.28% | 184,700 |
| Sep 3, 2026 | 10.51 | 10.56 | 10.01 | 10.14 | -0.27 | -2.59% | 406,800 |
| Sep 2, 2026 | 10.13 | 10.46 | 10.02 | 10.41 | +0.34 | +3.38% | 361,600 |
| Sep 1, 2026 | 10.00 | 10.33 | 9.98 | 10.07 | +0.02 | +0.20% | 407,700 |
| Aug 31, 2026 | 9.78 | 10.18 | 9.75 | 10.05 | +0.36 | +3.72% | 537,600 |
| Aug 28, 2026 | 9.69 | 9.77 | 9.59 | 9.69 | +0.02 | +0.21% | 146,000 |
| Aug 27, 2026 | 9.58 | 9.77 | 9.52 | 9.67 | +0.02 | +0.21% | 333,000 |
| Aug 26, 2026 | 9.77 | 9.91 | 9.58 | 9.65 | -0.10 | -1.03% | 367,700 |
| Aug 25, 2026 | 9.61 | 9.76 | 9.49 | 9.75 | +0.11 | +1.14% | 358,800 |
| Aug 24, 2026 | 9.27 | 9.76 | 9.06 | 9.64 | +0.33 | +3.54% | 479,300 |
| Aug 21, 2026 | 9.39 | 9.55 | 9.26 | 9.31 | -0.01 | -0.11% | 378,700 |
| Aug 20, 2026 | 9.39 | 9.51 | 9.23 | 9.32 | -0.10 | -1.06% | 408,600 |
| Aug 19, 2026 | 9.33 | 9.49 | 9.25 | 9.42 | +0.20 | +2.17% | 406,800 |
| Aug 18, 2026 | 9.25 | 9.27 | 9.11 | 9.22 | -0.12 | -1.28% | 644,200 |
| Aug 17, 2026 | 9.47 | 9.49 | 9.26 | 9.34 | -0.10 | -1.06% | 368,200 |
| Aug 14, 2026 | 9.50 | 9.59 | 9.23 | 9.44 | -0.06 | -0.63% | 595,600 |
65 days, newest first. Daily bars as drawn on the LOMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.