LOMA
Acción ARS
Último cierre
3050.00
-70.00
-2.24%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 3120.00
Mínimo 3027.50
Máximo 3120.00
Volumen 241638
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/02/2026 | 3500.00 | 3600.00 | 3310.00 | 3342.50 | 666722 |
| 30/01/2026 | 3590.00 | 3630.00 | 3422.50 | 3487.50 | 670759 |
| 29/01/2026 | 3600.00 | 3650.00 | 3497.50 | 3522.50 | 510677 |
| 28/01/2026 | 3740.00 | 3800.00 | 3590.00 | 3592.50 | 636268 |
| 27/01/2026 | 3615.00 | 3737.50 | 3605.00 | 3692.50 | 436993 |
| 26/01/2026 | 3550.00 | 3720.00 | 3550.00 | 3620.00 | 411553 |
| 23/01/2026 | 3590.00 | 3657.50 | 3552.50 | 3592.50 | 851117 |
| 22/01/2026 | 3690.00 | 3740.00 | 3540.00 | 3552.50 | 816838 |
| 21/01/2026 | 3495.00 | 3655.00 | 3460.00 | 3642.50 | 629185 |
| 20/01/2026 | 3475.00 | 3570.00 | 3395.00 | 3497.50 | 416188 |
| 19/01/2026 | 3555.00 | 3605.00 | 3422.50 | 3477.50 | 112616 |
| 16/01/2026 | 3650.00 | 3650.00 | 3507.50 | 3542.50 | 172934 |
| 15/01/2026 | 3560.00 | 3660.00 | 3510.00 | 3530.00 | 363307 |
| 14/01/2026 | 3800.00 | 3827.50 | 3582.50 | 3595.00 | 535120 |
| 13/01/2026 | 3850.00 | 3860.00 | 3680.00 | 3710.00 | 377839 |
| 12/01/2026 | 3810.00 | 3880.00 | 3700.00 | 3852.50 | 311815 |
| 09/01/2026 | 3810.00 | 3920.00 | 3755.00 | 3805.00 | 243798 |
| 08/01/2026 | 3750.00 | 3812.50 | 3630.00 | 3810.00 | 299235 |
| 07/01/2026 | 3910.00 | 3910.00 | 3700.00 | 3735.00 | 480129 |
| 06/01/2026 | 4005.00 | 4080.00 | 3912.50 | 3920.00 | 559756 |
| 05/01/2026 | 4002.50 | 4050.00 | 3840.00 | 4017.50 | 426124 |
| 02/01/2026 | 3945.00 | 4032.50 | 3895.00 | 3997.50 | 324915 |
| 30/12/2025 | 4000.00 | 4067.50 | 3850.00 | 3885.00 | 229359 |
| 29/12/2025 | 4000.00 | 4100.00 | 3905.00 | 3945.00 | 558094 |
| 26/12/2025 | 3945.00 | 4090.00 | 3860.00 | 3980.00 | 408030 |
| 24/12/2025 | 3935.00 | 3995.00 | 3855.00 | 3945.00 | 21826 |
| 23/12/2025 | 3935.00 | 4030.00 | 3882.50 | 3935.00 | 435689 |
| 22/12/2025 | 3970.00 | 4000.00 | 3920.00 | 3935.00 | 480027 |
| 19/12/2025 | 4030.00 | 4130.00 | 3840.00 | 3940.00 | 384899 |
| 18/12/2025 | 3845.00 | 4055.00 | 3800.00 | 4040.00 | 807902 |
| 17/12/2025 | 3820.00 | 3950.00 | 3752.50 | 3815.00 | 436476 |
| 16/12/2025 | 3900.00 | 3980.00 | 3770.00 | 3822.50 | 493560 |
| 15/12/2025 | 3870.00 | 3945.00 | 3750.00 | 3895.00 | 664057 |
| 12/12/2025 | 3880.00 | 3952.50 | 3777.50 | 3870.00 | 377743 |
| 11/12/2025 | 3840.00 | 3900.00 | 3752.50 | 3877.50 | 273502 |
| 10/12/2025 | 3750.00 | 3865.00 | 3605.00 | 3840.00 | 906946 |
| 09/12/2025 | 3740.00 | 3780.00 | 3650.00 | 3695.00 | 465889 |
| 05/12/2025 | 3850.00 | 3925.00 | 3682.50 | 3720.00 | 738411 |
| 04/12/2025 | 3900.00 | 4000.00 | 3765.00 | 3800.00 | 664142 |
| 03/12/2025 | 3812.50 | 3907.50 | 3780.00 | 3852.50 | 1591346 |
| 02/12/2025 | 3780.00 | 3850.00 | 3760.00 | 3810.00 | 661053 |
| 01/12/2025 | 3800.00 | 3837.50 | 3692.50 | 3780.00 | 1066400 |
| 28/11/2025 | 3710.00 | 3865.00 | 3640.00 | 3750.00 | 1785573 |
| 27/11/2025 | 3700.00 | 3780.00 | 3675.00 | 3757.50 | 686424 |
| 26/11/2025 | 3500.00 | 3700.00 | 3410.00 | 3675.00 | 527300 |
| 25/11/2025 | 3350.00 | 3490.00 | 3275.00 | 3480.00 | 881878 |
| 21/11/2025 | 3447.50 | 3450.00 | 3245.00 | 3347.50 | 105039 |
| 20/11/2025 | 3390.00 | 3565.00 | 3350.00 | 3385.00 | 999450 |
| 19/11/2025 | 3500.00 | 3550.00 | 3382.50 | 3397.50 | 535263 |
| 18/11/2025 | 3575.00 | 3575.00 | 3300.00 | 3487.50 | 1010502 |