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 |
|---|---|---|---|---|---|
| 02/07/2026 | 3597.50 | 3720.00 | 3572.50 | 3685.00 | 379719 |
| 01/07/2026 | 3545.00 | 3672.50 | 3465.00 | 3537.50 | 277395 |
| 30/06/2026 | 3600.00 | 3655.00 | 3547.50 | 3607.50 | 152049 |
| 29/06/2026 | 3555.00 | 3670.00 | 3552.50 | 3610.00 | 346467 |
| 26/06/2026 | 3560.00 | 3705.00 | 3527.50 | 3555.00 | 133453 |
| 25/06/2026 | 3510.00 | 3585.00 | 3480.00 | 3547.50 | 141511 |
| 24/06/2026 | 3800.00 | 3810.00 | 3505.00 | 3577.50 | 657945 |
| 23/06/2026 | 3650.00 | 3810.00 | 3580.00 | 3790.00 | 365205 |
| 22/06/2026 | 3600.00 | 3647.50 | 3557.50 | 3627.50 | 166923 |
| 19/06/2026 | 3690.00 | 3690.00 | 3420.00 | 3552.50 | 95852 |
| 18/06/2026 | 3600.00 | 3700.00 | 3527.50 | 3582.50 | 351586 |
| 17/06/2026 | 3647.50 | 3700.00 | 3540.00 | 3575.00 | 169426 |
| 16/06/2026 | 3682.50 | 3860.00 | 3550.00 | 3607.50 | 287884 |
| 12/06/2026 | 3750.00 | 3825.00 | 3700.00 | 3737.50 | 300834 |
| 11/06/2026 | 3500.00 | 3782.50 | 3445.00 | 3750.00 | 507629 |
| 10/06/2026 | 3525.00 | 3550.00 | 3405.00 | 3422.50 | 170144 |
| 09/06/2026 | 3387.50 | 3560.00 | 3362.50 | 3522.50 | 309074 |
| 08/06/2026 | 3360.00 | 3420.00 | 3307.50 | 3337.50 | 164374 |
| 05/06/2026 | 3520.00 | 3520.00 | 3312.50 | 3347.50 | 148571 |
| 04/06/2026 | 3470.00 | 3600.00 | 3415.00 | 3457.50 | 288957 |
| 03/06/2026 | 3522.50 | 3522.50 | 3400.00 | 3452.50 | 219254 |
| 02/06/2026 | 3662.50 | 3662.50 | 3490.00 | 3505.00 | 341749 |
| 01/06/2026 | 3580.00 | 3772.50 | 3532.50 | 3662.50 | 391836 |
| 29/05/2026 | 3505.00 | 3620.00 | 3482.50 | 3592.50 | 466091 |
| 28/05/2026 | 3570.00 | 3620.00 | 3477.50 | 3505.00 | 521357 |
| 27/05/2026 | 3420.00 | 3612.50 | 3400.00 | 3570.00 | 1315527 |
| 26/05/2026 | 3300.00 | 3425.00 | 3282.50 | 3417.50 | 392992 |
| 22/05/2026 | 3350.00 | 3352.50 | 3265.00 | 3277.50 | 149155 |
| 21/05/2026 | 3210.00 | 3380.00 | 3127.50 | 3350.00 | 700004 |
| 20/05/2026 | 3095.00 | 3210.00 | 3095.00 | 3207.50 | 411841 |
| 19/05/2026 | 3245.00 | 3245.00 | 3120.00 | 3130.00 | 363922 |
| 18/05/2026 | 3105.00 | 3247.50 | 3060.00 | 3242.50 | 166355 |
| 15/05/2026 | 3170.00 | 3240.00 | 3075.00 | 3105.00 | 144578 |
| 14/05/2026 | 3115.00 | 3220.00 | 3050.00 | 3162.50 | 229484 |
| 13/05/2026 | 3145.00 | 3200.00 | 3060.00 | 3115.00 | 250101 |
| 12/05/2026 | 3350.00 | 3350.00 | 3127.50 | 3145.00 | 414970 |
| 11/05/2026 | 3350.00 | 3350.00 | 3240.00 | 3265.00 | 334480 |
| 08/05/2026 | 3375.00 | 3375.00 | 3210.00 | 3270.00 | 500891 |
| 07/05/2026 | 3590.00 | 3590.00 | 3312.50 | 3322.50 | 366254 |
| 06/05/2026 | 3350.00 | 3545.00 | 3315.00 | 3475.00 | 422778 |
| 05/05/2026 | 3170.00 | 3345.00 | 3160.00 | 3335.00 | 552584 |
| 04/05/2026 | 3360.00 | 3360.00 | 3125.00 | 3130.00 | 507477 |
| 30/04/2026 | 3255.00 | 3340.00 | 3190.00 | 3325.00 | 298114 |
| 29/04/2026 | 3400.00 | 3400.00 | 3250.00 | 3265.00 | 320855 |
| 28/04/2026 | 3290.00 | 3375.00 | 3260.00 | 3365.00 | 285835 |
| 27/04/2026 | 3330.00 | 3435.00 | 3285.00 | 3302.50 | 452888 |
| 24/04/2026 | 3340.00 | 3355.00 | 3210.00 | 3337.50 | 525628 |
| 23/04/2026 | 3460.00 | 3505.00 | 3290.00 | 3312.50 | 330356 |
| 22/04/2026 | 3550.00 | 3572.50 | 3392.50 | 3465.00 | 214817 |
| 21/04/2026 | 3415.00 | 3680.00 | 3400.00 | 3467.50 | 207734 |