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 |
|---|---|---|---|---|---|
| 05/09/2025 | 2550.00 | 2565.00 | 2450.00 | 2490.00 | 635679 |
| 04/09/2025 | 2520.00 | 2555.00 | 2455.00 | 2510.00 | 811616 |
| 03/09/2025 | 2570.00 | 2575.00 | 2480.00 | 2495.00 | 484605 |
| 02/09/2025 | 2530.00 | 2550.00 | 2415.00 | 2540.00 | 858921 |
| 01/09/2025 | 2540.00 | 2560.00 | 2360.00 | 2445.00 | 191036 |
| 29/08/2025 | 2520.00 | 2540.00 | 2455.00 | 2530.00 | 146226 |
| 28/08/2025 | 2600.00 | 2605.00 | 2500.00 | 2505.00 | 895974 |
| 27/08/2025 | 2775.00 | 2775.00 | 2535.00 | 2550.00 | 703063 |
| 26/08/2025 | 2685.00 | 2745.00 | 2640.00 | 2700.00 | 1557314 |
| 25/08/2025 | 2700.00 | 2740.00 | 2620.00 | 2690.00 | 1509263 |
| 22/08/2025 | 2765.00 | 2820.00 | 2690.00 | 2705.00 | 591984 |
| 21/08/2025 | 2700.00 | 2760.00 | 2650.00 | 2720.00 | 135822 |
| 20/08/2025 | 2635.00 | 2720.00 | 2630.00 | 2665.00 | 205387 |
| 19/08/2025 | 2760.00 | 2780.00 | 2630.00 | 2635.00 | 444997 |
| 18/08/2025 | 2835.00 | 2835.00 | 2710.00 | 2740.00 | 363804 |
| 14/08/2025 | 2890.00 | 2900.00 | 2765.00 | 2815.00 | 446013 |
| 13/08/2025 | 3030.00 | 3085.00 | 2875.00 | 2885.00 | 470930 |
| 12/08/2025 | 3010.00 | 3115.00 | 2985.00 | 3015.00 | 237365 |
| 11/08/2025 | 3050.00 | 3090.00 | 2985.00 | 3005.00 | 348390 |
| 08/08/2025 | 3200.00 | 3230.00 | 2945.00 | 3035.00 | 1136334 |
| 07/08/2025 | 3380.00 | 3390.00 | 3260.00 | 3290.00 | 201621 |
| 06/08/2025 | 3270.00 | 3365.00 | 3215.00 | 3340.00 | 802064 |
| 05/08/2025 | 3210.00 | 3270.00 | 3150.00 | 3255.00 | 229353 |
| 04/08/2025 | 3175.00 | 3265.00 | 3100.00 | 3190.00 | 278192 |
| 01/08/2025 | 3195.00 | 3215.00 | 3060.00 | 3185.00 | 194697 |
| 31/07/2025 | 3150.00 | 3230.00 | 3105.00 | 3175.00 | 282967 |
| 30/07/2025 | 3145.00 | 3200.00 | 3050.00 | 3150.00 | 644686 |
| 29/07/2025 | 3130.00 | 3200.00 | 3075.00 | 3145.00 | 749363 |
| 28/07/2025 | 3020.00 | 3125.00 | 3005.00 | 3110.00 | 727238 |
| 25/07/2025 | 2980.00 | 3065.00 | 2970.00 | 3010.00 | 427462 |
| 24/07/2025 | 2750.00 | 2970.00 | 2750.00 | 2955.00 | 447003 |
| 23/07/2025 | 2700.00 | 2815.00 | 2670.00 | 2805.00 | 351360 |
| 22/07/2025 | 2730.00 | 2795.00 | 2655.00 | 2670.00 | 120781 |
| 21/07/2025 | 2745.00 | 2850.00 | 2720.00 | 2740.00 | 505580 |
| 18/07/2025 | 2700.00 | 2785.00 | 2700.00 | 2735.00 | 242784 |
| 17/07/2025 | 2685.00 | 2740.00 | 2680.00 | 2700.00 | 507036 |
| 16/07/2025 | 2750.00 | 2750.00 | 2655.00 | 2680.00 | 205818 |
| 15/07/2025 | 2780.00 | 2805.00 | 2695.00 | 2755.00 | 403735 |
| 14/07/2025 | 2680.00 | 2755.00 | 2655.00 | 2745.00 | 151956 |
| 11/07/2025 | 2690.00 | 2745.00 | 2630.00 | 2700.00 | 668360 |
| 08/07/2025 | 2775.00 | 2905.00 | 2740.00 | 2880.00 | 427702 |
| 07/07/2025 | 2770.00 | 2845.00 | 2720.00 | 2750.00 | 302796 |
| 04/07/2025 | 2870.00 | 2880.00 | 2760.00 | 2820.00 | 79636 |
| 03/07/2025 | 2835.00 | 2845.00 | 2780.00 | 2825.00 | 206374 |
| 02/07/2025 | 2780.00 | 2850.00 | 2760.00 | 2785.00 | 154031 |
| 01/07/2025 | 2650.00 | 2795.00 | 2625.00 | 2780.00 | 432501 |
| 30/06/2025 | 2740.00 | 2770.00 | 2630.00 | 2650.00 | 226066 |
| 27/06/2025 | 2650.00 | 2735.00 | 2645.00 | 2720.00 | 143483 |
| 26/06/2025 | 2675.00 | 2760.00 | 2645.00 | 2685.00 | 284882 |
| 25/06/2025 | 2750.00 | 2750.00 | 2645.00 | 2675.00 | 279661 |