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 |
|---|---|---|---|---|---|
| 04/11/2024 | 2200.00 | 2225.00 | 2150.00 | 2220.00 | 365452 |
| 01/11/2024 | 2180.00 | 2205.00 | 2130.00 | 2150.00 | 306381 |
| 31/10/2024 | 2060.00 | 2150.00 | 2060.00 | 2145.00 | 284824 |
| 30/10/2024 | 2090.00 | 2130.00 | 2060.00 | 2105.00 | 237827 |
| 29/10/2024 | 2120.00 | 2130.00 | 2080.00 | 2095.00 | 304748 |
| 28/10/2024 | 2155.00 | 2220.00 | 2095.00 | 2110.00 | 474667 |
| 25/10/2024 | 2045.00 | 2180.00 | 2045.00 | 2150.00 | 768646 |
| 24/10/2024 | 2010.00 | 2045.00 | 2010.00 | 2035.00 | 630896 |
| 23/10/2024 | 1940.00 | 1990.00 | 1910.00 | 1980.00 | 463827 |
| 22/10/2024 | 1960.00 | 1960.00 | 1920.00 | 1940.00 | 602583 |
| 21/10/2024 | 1950.00 | 1965.00 | 1920.00 | 1950.00 | 416765 |
| 18/10/2024 | 1990.00 | 1990.00 | 1915.00 | 1940.00 | 232911 |
| 17/10/2024 | 1965.00 | 1985.00 | 1935.00 | 1955.00 | 417152 |
| 16/10/2024 | 1990.00 | 2030.00 | 1935.00 | 1945.00 | 303686 |
| 15/10/2024 | 2025.00 | 2025.00 | 1960.00 | 1975.00 | 652913 |
| 14/10/2024 | 2060.00 | 2060.00 | 1985.00 | 2005.00 | 587588 |
| 10/10/2024 | 2050.00 | 2090.00 | 2020.00 | 2055.00 | 543534 |
| 09/10/2024 | 2055.00 | 2060.00 | 1990.00 | 2050.00 | 763064 |
| 08/10/2024 | 2050.00 | 2090.00 | 2025.00 | 2045.00 | 496770 |
| 07/10/2024 | 2055.00 | 2065.00 | 1990.00 | 2060.00 | 604415 |
| 04/10/2024 | 2035.00 | 2045.00 | 2005.00 | 2020.00 | 504908 |
| 03/10/2024 | 1990.00 | 2060.00 | 1980.00 | 2055.00 | 369063 |
| 02/10/2024 | 2040.00 | 2055.00 | 1980.00 | 1990.00 | 176669 |
| 01/10/2024 | 2015.00 | 2045.00 | 1990.00 | 2020.00 | 243298 |
| 30/09/2024 | 2050.00 | 2050.00 | 1980.00 | 2015.00 | 505382 |
| 27/09/2024 | 2120.00 | 2150.00 | 2030.00 | 2045.00 | 489691 |
| 26/09/2024 | 2125.00 | 2200.00 | 2095.00 | 2120.00 | 323412 |
| 25/09/2024 | 2095.00 | 2155.00 | 2060.00 | 2125.00 | 966595 |
| 24/09/2024 | 2090.00 | 2130.00 | 2065.00 | 2085.00 | 417229 |
| 23/09/2024 | 2185.00 | 2200.00 | 2045.00 | 2080.00 | 877185 |
| 20/09/2024 | 2200.00 | 2210.00 | 2120.00 | 2180.00 | 375663 |
| 19/09/2024 | 2210.00 | 2225.00 | 2185.00 | 2195.00 | 1052138 |
| 18/09/2024 | 2130.00 | 2200.00 | 2085.00 | 2180.00 | 1929567 |
| 17/09/2024 | 2035.00 | 2105.00 | 2035.00 | 2090.00 | 1071753 |
| 16/09/2024 | 2050.00 | 2070.00 | 2025.00 | 2045.00 | 1047125 |
| 13/09/2024 | 1990.00 | 2030.00 | 1975.00 | 2000.00 | 445183 |
| 12/09/2024 | 1890.00 | 1990.00 | 1865.00 | 1980.00 | 965412 |
| 11/09/2024 | 1825.00 | 1910.00 | 1815.00 | 1860.00 | 457975 |
| 10/09/2024 | 1820.00 | 1840.00 | 1760.00 | 1825.00 | 328905 |
| 09/09/2024 | 1825.00 | 1860.00 | 1795.00 | 1810.00 | 249288 |
| 06/09/2024 | 1910.00 | 1910.00 | 1800.00 | 1825.00 | 204603 |
| 05/09/2024 | 1905.00 | 1925.00 | 1870.00 | 1910.00 | 302053 |
| 04/09/2024 | 1850.00 | 1910.00 | 1840.00 | 1900.00 | 394761 |
| 03/09/2024 | 1850.00 | 1885.00 | 1775.00 | 1855.00 | 836160 |