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 |
|---|---|---|---|---|---|
| 14/09/2026 | 3120.00 | 3120.00 | 3027.50 | 3050.00 | 241638 |
| 11/09/2026 | 3227.50 | 3237.50 | 3070.00 | 3120.00 | 151574 |
| 10/09/2026 | 3217.50 | 3260.00 | 3180.00 | 3212.50 | 173620 |
| 09/09/2026 | 3237.50 | 3255.00 | 3165.00 | 3235.00 | 209161 |
| 08/09/2026 | 3297.50 | 3322.50 | 3210.00 | 3217.50 | 153164 |
| 07/09/2026 | 3255.00 | 3352.50 | 3160.00 | 3295.00 | 111871 |
| 04/09/2026 | 3230.00 | 3285.00 | 3180.00 | 3255.00 | 142676 |
| 03/09/2026 | 3307.50 | 3382.50 | 3175.00 | 3230.00 | 358871 |
| 02/09/2026 | 3227.50 | 3320.00 | 3195.00 | 3305.00 | 163389 |
| 01/09/2026 | 3235.00 | 3305.00 | 3200.00 | 3235.00 | 239853 |
| 31/08/2026 | 3112.50 | 3260.00 | 3112.50 | 3235.00 | 359004 |
| 28/08/2026 | 3100.00 | 3150.00 | 3082.50 | 3140.00 | 398368 |
| 27/08/2026 | 3137.50 | 3137.50 | 3050.00 | 3102.50 | 352533 |
| 26/08/2026 | 3150.00 | 3177.50 | 3067.50 | 3125.00 | 413845 |
| 25/08/2026 | 3087.50 | 3127.50 | 3022.50 | 3120.00 | 325040 |
| 24/08/2026 | 2965.00 | 3107.50 | 2910.00 | 3087.50 | 235604 |
| 21/08/2026 | 3000.00 | 3017.50 | 2905.00 | 2965.00 | 237177 |
| 20/08/2026 | 2970.00 | 3000.00 | 2920.00 | 2947.50 | 197025 |
| 19/08/2026 | 2905.00 | 2992.50 | 2905.00 | 2955.00 | 437669 |
| 18/08/2026 | 2962.50 | 2962.50 | 2867.50 | 2902.50 | 557867 |
| 14/08/2026 | 3000.00 | 3075.00 | 2907.50 | 2957.50 | 736425 |
| 13/08/2026 | 3060.00 | 3110.00 | 2972.50 | 2980.00 | 653520 |
| 12/08/2026 | 3145.00 | 3205.00 | 3055.00 | 3062.50 | 489059 |
| 11/08/2026 | 3300.00 | 3320.00 | 3112.50 | 3127.50 | 482293 |
| 10/08/2026 | 3282.50 | 3315.00 | 3202.50 | 3260.00 | 463436 |
| 07/08/2026 | 3392.50 | 3485.00 | 3215.00 | 3265.00 | 723088 |
| 06/08/2026 | 3500.00 | 3520.00 | 3375.00 | 3380.00 | 477452 |
| 05/08/2026 | 3485.00 | 3530.00 | 3437.50 | 3497.50 | 98335 |
| 04/08/2026 | 3500.00 | 3655.00 | 3452.50 | 3477.50 | 333451 |
| 03/08/2026 | 3635.00 | 3660.00 | 3537.50 | 3587.50 | 208786 |
| 31/07/2026 | 3690.00 | 3760.00 | 3610.00 | 3620.00 | 193930 |
| 30/07/2026 | 3677.50 | 3745.00 | 3620.00 | 3685.00 | 296425 |
| 29/07/2026 | 3650.00 | 3717.50 | 3590.00 | 3672.50 | 106604 |
| 28/07/2026 | 3700.00 | 3750.00 | 3597.50 | 3645.00 | 203673 |
| 27/07/2026 | 3600.00 | 3740.00 | 3600.00 | 3707.50 | 156009 |
| 24/07/2026 | 3765.00 | 3775.00 | 3602.50 | 3610.00 | 332361 |
| 23/07/2026 | 3750.00 | 3890.00 | 3720.00 | 3765.00 | 411920 |
| 22/07/2026 | 3605.00 | 3872.50 | 3605.00 | 3810.00 | 277727 |
| 21/07/2026 | 3560.00 | 3650.00 | 3560.00 | 3605.00 | 180198 |
| 20/07/2026 | 3550.00 | 3600.00 | 3480.00 | 3572.50 | 230696 |
| 17/07/2026 | 3550.00 | 3565.00 | 3480.00 | 3522.50 | 165335 |
| 16/07/2026 | 3650.00 | 3650.00 | 3532.50 | 3557.50 | 89913 |
| 15/07/2026 | 3535.00 | 3640.00 | 3490.00 | 3612.50 | 106114 |
| 14/07/2026 | 3575.00 | 3580.00 | 3465.00 | 3532.50 | 201745 |
| 13/07/2026 | 3565.00 | 3600.00 | 3480.00 | 3497.50 | 188716 |
| 10/07/2026 | 3510.00 | 3602.50 | 3470.00 | 3582.50 | 221199 |
| 08/07/2026 | 3575.00 | 3575.00 | 3467.50 | 3497.50 | 421868 |
| 07/07/2026 | 3685.00 | 3720.00 | 3527.50 | 3540.00 | 706166 |
| 06/07/2026 | 3670.00 | 3797.50 | 3590.00 | 3687.50 | 944791 |
| 03/07/2026 | 3720.00 | 3750.00 | 3615.00 | 3672.50 | 153088 |