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 |
|---|---|---|---|---|---|
| 20/04/2026 | 3397.50 | 3510.00 | 3315.00 | 3502.50 | 275150 |
| 17/04/2026 | 3387.50 | 3490.00 | 3332.50 | 3395.00 | 177153 |
| 16/04/2026 | 3400.00 | 3410.00 | 3287.50 | 3362.50 | 107119 |
| 15/04/2026 | 3452.50 | 3550.00 | 3360.00 | 3380.00 | 166281 |
| 14/04/2026 | 3460.00 | 3600.00 | 3420.00 | 3472.50 | 404836 |
| 13/04/2026 | 3647.50 | 3675.00 | 3402.50 | 3470.00 | 265460 |
| 10/04/2026 | 3620.00 | 3712.50 | 3395.00 | 3585.00 | 479824 |
| 09/04/2026 | 3540.00 | 3695.00 | 3410.00 | 3650.00 | 1763115 |
| 08/04/2026 | 3437.50 | 3590.00 | 3350.00 | 3535.00 | 504454 |
| 07/04/2026 | 3432.50 | 3525.00 | 3322.50 | 3435.00 | 547480 |
| 06/04/2026 | 3325.00 | 3450.00 | 3217.50 | 3430.00 | 676558 |
| 01/04/2026 | 3280.00 | 3357.50 | 3172.50 | 3325.00 | 812702 |
| 31/03/2026 | 3080.00 | 3262.50 | 3067.50 | 3252.50 | 608576 |
| 30/03/2026 | 2900.00 | 3115.00 | 2900.00 | 3080.00 | 443752 |
| 27/03/2026 | 3000.00 | 3020.00 | 2895.00 | 2962.50 | 215866 |
| 26/03/2026 | 3120.00 | 3187.50 | 2957.50 | 2982.50 | 153937 |
| 25/03/2026 | 3200.00 | 3222.50 | 3055.00 | 3110.00 | 772943 |
| 23/03/2026 | 2955.00 | 3160.00 | 2880.00 | 3152.50 | 143468 |
| 20/03/2026 | 2975.00 | 3010.00 | 2905.00 | 2960.00 | 324720 |
| 19/03/2026 | 3027.50 | 3027.50 | 2915.00 | 2977.50 | 268808 |
| 18/03/2026 | 2950.00 | 3017.50 | 2900.00 | 2997.50 | 313418 |
| 17/03/2026 | 3000.00 | 3000.00 | 2872.50 | 2945.00 | 470661 |
| 16/03/2026 | 2932.50 | 2977.50 | 2880.00 | 2907.50 | 423586 |
| 13/03/2026 | 3015.00 | 3015.00 | 2880.00 | 2930.00 | 514539 |
| 12/03/2026 | 3105.00 | 3120.00 | 2995.00 | 3000.00 | 102944 |
| 11/03/2026 | 3100.00 | 3175.00 | 3020.00 | 3082.50 | 261355 |
| 10/03/2026 | 2950.00 | 3160.00 | 2867.50 | 3090.00 | 412945 |
| 09/03/2026 | 2887.50 | 2972.50 | 2825.00 | 2942.50 | 244373 |
| 06/03/2026 | 2985.00 | 2985.00 | 2850.00 | 2907.50 | 314528 |
| 05/03/2026 | 2920.00 | 2975.00 | 2862.50 | 2902.50 | 144988 |
| 04/03/2026 | 3000.00 | 3040.00 | 2900.00 | 2927.50 | 309857 |
| 03/03/2026 | 2945.00 | 3010.00 | 2852.50 | 2947.50 | 583675 |
| 02/03/2026 | 2990.00 | 3090.00 | 2900.00 | 2945.00 | 225643 |
| 27/02/2026 | 3060.00 | 3150.00 | 2965.00 | 2992.50 | 548147 |
| 26/02/2026 | 3205.00 | 3235.00 | 3050.00 | 3105.00 | 776171 |
| 25/02/2026 | 3180.00 | 3260.00 | 3075.00 | 3187.50 | 303924 |
| 24/02/2026 | 3140.00 | 3185.00 | 3060.00 | 3175.00 | 196852 |
| 23/02/2026 | 3290.00 | 3417.50 | 3060.00 | 3092.50 | 613183 |
| 20/02/2026 | 3275.00 | 3420.00 | 3235.00 | 3290.00 | 394939 |
| 19/02/2026 | 3290.00 | 3375.00 | 3160.00 | 3287.50 | 190592 |
| 18/02/2026 | 3400.00 | 3400.00 | 3197.50 | 3220.00 | 184747 |
| 13/02/2026 | 3330.00 | 3460.00 | 3250.00 | 3320.00 | 186065 |
| 12/02/2026 | 3505.00 | 3600.00 | 3255.00 | 3365.00 | 389672 |
| 11/02/2026 | 3502.50 | 3582.50 | 3400.00 | 3512.50 | 270312 |
| 10/02/2026 | 3390.00 | 3525.00 | 3320.00 | 3487.50 | 407442 |
| 09/02/2026 | 3327.50 | 3430.00 | 3245.00 | 3375.00 | 162561 |
| 06/02/2026 | 3232.50 | 3405.00 | 3232.50 | 3315.00 | 215744 |
| 05/02/2026 | 3160.00 | 3297.50 | 3110.00 | 3227.50 | 466681 |
| 04/02/2026 | 3280.00 | 3375.00 | 3050.00 | 3165.00 | 506465 |
| 03/02/2026 | 3345.00 | 3420.00 | 3227.50 | 3265.00 | 713131 |