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 |
|---|---|---|---|---|---|
| 20/01/2025 | 2500.00 | 2675.00 | 2500.00 | 2570.00 | 292977 |
| 17/01/2025 | 2670.00 | 2730.00 | 2535.00 | 2525.00 | 594213 |
| 16/01/2025 | 2775.00 | 2805.00 | 2655.00 | 2660.00 | 540303 |
| 15/01/2025 | 2940.00 | 3025.00 | 2760.00 | 2765.00 | 555825 |
| 14/01/2025 | 2800.00 | 2915.00 | 2800.00 | 2860.00 | 702830 |
| 13/01/2025 | 3100.00 | 3100.00 | 2775.00 | 2790.00 | 1149993 |
| 10/01/2025 | 3010.00 | 3060.00 | 2890.00 | 3040.00 | 1019372 |
| 09/01/2025 | 3050.00 | 3050.00 | 2915.00 | 3000.00 | 321520 |
| 08/01/2025 | 3100.00 | 3100.00 | 2930.00 | 3000.00 | 757730 |
| 07/01/2025 | 3075.00 | 3150.00 | 3020.00 | 3080.00 | 930459 |
| 06/01/2025 | 3060.00 | 3220.00 | 3030.00 | 3060.00 | 1005064 |
| 03/01/2025 | 3020.00 | 3100.00 | 2875.00 | 3005.00 | 781706 |
| 02/01/2025 | 2950.00 | 3025.00 | 2900.00 | 2980.00 | 1108987 |
| 30/12/2024 | 3010.00 | 3100.00 | 2855.00 | 2880.00 | 590039 |
| 27/12/2024 | 2950.00 | 3000.00 | 2870.00 | 2985.00 | 650620 |
| 26/12/2024 | 2805.00 | 2940.00 | 2790.00 | 2930.00 | 586628 |
| 24/12/2024 | 2800.00 | 2860.00 | 2795.00 | 2805.00 | 120056 |
| 23/12/2024 | 2750.00 | 2850.00 | 2690.00 | 2780.00 | 675223 |
| 20/12/2024 | 2660.00 | 2770.00 | 2560.00 | 2750.00 | 873341 |
| 19/12/2024 | 2800.00 | 2880.00 | 2650.00 | 2710.00 | 632125 |
| 18/12/2024 | 2935.00 | 3070.00 | 2795.00 | 2805.00 | 884920 |
| 17/12/2024 | 2990.00 | 3125.00 | 2900.00 | 2935.00 | 891720 |
| 16/12/2024 | 2880.00 | 3035.00 | 2830.00 | 2990.00 | 1195702 |
| 13/12/2024 | 2900.00 | 2970.00 | 2855.00 | 2870.00 | 842241 |
| 12/12/2024 | 2815.00 | 2895.00 | 2740.00 | 2875.00 | 1220585 |
| 11/12/2024 | 2630.00 | 2800.00 | 2535.00 | 2780.00 | 590580 |
| 10/12/2024 | 2645.00 | 2695.00 | 2610.00 | 2620.00 | 489771 |
| 09/12/2024 | 2640.00 | 2700.00 | 2520.00 | 2645.00 | 871229 |
| 06/12/2024 | 2650.00 | 2740.00 | 2540.00 | 2595.00 | 953005 |
| 05/12/2024 | 2745.00 | 2745.00 | 2585.00 | 2660.00 | 2259289 |
| 04/12/2024 | 2850.00 | 2875.00 | 2690.00 | 2745.00 | 1768866 |
| 03/12/2024 | 2795.00 | 2880.00 | 2740.00 | 2850.00 | 1171901 |
| 02/12/2024 | 2725.00 | 2795.00 | 2650.00 | 2780.00 | 1629372 |
| 29/11/2024 | 2650.00 | 2685.00 | 2520.00 | 2665.00 | 813404 |
| 28/11/2024 | 2540.00 | 2640.00 | 2450.00 | 2600.00 | 577651 |
| 27/11/2024 | 2635.00 | 2665.00 | 2485.00 | 2535.00 | 1187658 |
| 26/11/2024 | 2480.00 | 2635.00 | 2425.00 | 2575.00 | 1361263 |
| 25/11/2024 | 2440.00 | 2485.00 | 2350.00 | 2475.00 | 1499196 |
| 22/11/2024 | 2380.00 | 2385.00 | 2315.00 | 2365.00 | 1327153 |
| 21/11/2024 | 2500.00 | 2525.00 | 2315.00 | 2325.00 | 1729222 |
| 20/11/2024 | 2470.00 | 2530.00 | 2440.00 | 2465.00 | 1309449 |
| 19/11/2024 | 2480.00 | 2500.00 | 2430.00 | 2450.00 | 1382473 |
| 15/11/2024 | 2435.00 | 2450.00 | 2330.00 | 2375.00 | 1045173 |
| 14/11/2024 | 2500.00 | 2500.00 | 2400.00 | 2435.00 | 1457366 |
| 13/11/2024 | 2450.00 | 2480.00 | 2390.00 | 2450.00 | 1730276 |
| 11/11/2024 | 2415.00 | 2460.00 | 2340.00 | 2385.00 | 517744 |
| 08/11/2024 | 2470.00 | 2500.00 | 2350.00 | 2405.00 | 685197 |
| 07/11/2024 | 2330.00 | 2480.00 | 2310.00 | 2405.00 | 958087 |
| 06/11/2024 | 2300.00 | 2340.00 | 2255.00 | 2305.00 | 748307 |
| 05/11/2024 | 2240.00 | 2300.00 | 2200.00 | 2290.00 | 628406 |