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 |
|---|---|---|---|---|---|
| 24/06/2025 | 2650.00 | 2800.00 | 2650.00 | 2780.00 | 189350 |
| 23/06/2025 | 2680.00 | 2680.00 | 2575.00 | 2635.00 | 570081 |
| 19/06/2025 | 2620.00 | 2775.00 | 2620.00 | 2770.00 | 303078 |
| 18/06/2025 | 2735.00 | 2785.00 | 2685.00 | 2705.00 | 343600 |
| 17/06/2025 | 2730.00 | 2745.00 | 2640.00 | 2665.00 | 820252 |
| 13/06/2025 | 2900.00 | 2900.00 | 2715.00 | 2770.00 | 335620 |
| 12/06/2025 | 2900.00 | 2965.00 | 2860.00 | 2925.00 | 395634 |
| 10/06/2025 | 2900.00 | 2965.00 | 2850.00 | 2930.00 | 312333 |
| 09/06/2025 | 2880.00 | 2910.00 | 2825.00 | 2845.00 | 344655 |
| 06/06/2025 | 2895.00 | 2935.00 | 2835.00 | 2880.00 | 229387 |
| 05/06/2025 | 2940.00 | 3010.00 | 2880.00 | 2895.00 | 454888 |
| 04/06/2025 | 2990.00 | 3025.00 | 2935.00 | 2990.00 | 671496 |
| 03/06/2025 | 2970.00 | 3030.00 | 2880.00 | 3010.00 | 355316 |
| 02/06/2025 | 3045.00 | 3055.00 | 2940.00 | 2970.00 | 287379 |
| 30/05/2025 | 3135.00 | 3135.00 | 3010.00 | 3045.00 | 473464 |
| 29/05/2025 | 3100.00 | 3140.00 | 3010.00 | 3120.00 | 875878 |
| 28/05/2025 | 3170.00 | 3185.00 | 3040.00 | 3080.00 | 1066645 |
| 27/05/2025 | 3270.00 | 3270.00 | 3175.00 | 3240.00 | 606247 |
| 26/05/2025 | 3195.00 | 3500.00 | 3190.00 | 3295.00 | 651000 |
| 23/05/2025 | 3020.00 | 3220.00 | 3000.00 | 3195.00 | 442191 |
| 22/05/2025 | 3025.00 | 3125.00 | 2965.00 | 3095.00 | 755403 |
| 21/05/2025 | 3125.00 | 3180.00 | 3005.00 | 3025.00 | 1350546 |
| 20/05/2025 | 3010.00 | 3120.00 | 3010.00 | 3070.00 | 1290232 |
| 19/05/2025 | 2885.00 | 2965.00 | 2855.00 | 2955.00 | 471484 |
| 16/05/2025 | 2805.00 | 2910.00 | 2795.00 | 2885.00 | 233703 |
| 15/05/2025 | 2810.00 | 2875.00 | 2740.00 | 2855.00 | 281575 |
| 14/05/2025 | 2900.00 | 2900.00 | 2720.00 | 2810.00 | 580103 |
| 13/05/2025 | 2790.00 | 2895.00 | 2715.00 | 2855.00 | 580780 |
| 12/05/2025 | 2670.00 | 2790.00 | 2620.00 | 2760.00 | 603729 |
| 09/05/2025 | 2650.00 | 2710.00 | 2570.00 | 2660.00 | 254962 |
| 08/05/2025 | 2555.00 | 2625.00 | 2515.00 | 2590.00 | 565171 |
| 07/05/2025 | 2750.00 | 2750.00 | 2565.00 | 2580.00 | 278919 |
| 06/05/2025 | 2670.00 | 2800.00 | 2635.00 | 2760.00 | 242060 |
| 05/05/2025 | 2670.00 | 2710.00 | 2585.00 | 2665.00 | 330452 |
| 30/04/2025 | 2730.00 | 2735.00 | 2630.00 | 2670.00 | 419147 |
| 29/04/2025 | 2770.00 | 2830.00 | 2710.00 | 2720.00 | 251222 |
| 28/04/2025 | 2800.00 | 2835.00 | 2665.00 | 2755.00 | 300131 |
| 25/04/2025 | 2800.00 | 2840.00 | 2715.00 | 2775.00 | 496095 |
| 24/04/2025 | 2775.00 | 2955.00 | 2755.00 | 2840.00 | 558186 |
| 23/04/2025 | 2550.00 | 2795.00 | 2550.00 | 2750.00 | 589566 |
| 22/04/2025 | 2375.00 | 2485.00 | 2350.00 | 2475.00 | 715926 |
| 21/04/2025 | 2555.00 | 2555.00 | 2285.00 | 2330.00 | 443159 |
| 16/04/2025 | 2650.00 | 2735.00 | 2500.00 | 2555.00 | 725134 |
| 15/04/2025 | 2800.00 | 2850.00 | 2600.00 | 2695.00 | 468948 |
| 14/04/2025 | 3000.00 | 3000.00 | 2670.00 | 2780.00 | 419374 |
| 11/04/2025 | 2485.00 | 2695.00 | 2485.00 | 2670.00 | 341995 |
| 10/04/2025 | 2520.00 | 2535.00 | 2350.00 | 2445.00 | 353364 |
| 09/04/2025 | 2400.00 | 2540.00 | 2105.00 | 2515.00 | 935434 |
| 08/04/2025 | 2625.00 | 2625.00 | 2315.00 | 2355.00 | 985349 |
| 07/04/2025 | 2500.00 | 2675.00 | 2400.00 | 2460.00 | 1090050 |