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 |
|---|---|---|---|---|---|
| 17/11/2025 | 3560.00 | 3692.50 | 3507.50 | 3530.00 | 1059500 |
| 14/11/2025 | 3422.50 | 3575.00 | 3340.00 | 3562.50 | 921658 |
| 13/11/2025 | 3520.00 | 3562.50 | 3360.00 | 3395.00 | 791199 |
| 12/11/2025 | 3400.00 | 3545.00 | 3382.50 | 3492.50 | 2249107 |
| 11/11/2025 | 3350.00 | 3500.00 | 3300.00 | 3372.50 | 1801499 |
| 10/11/2025 | 3200.00 | 3350.00 | 3160.00 | 3345.00 | 983456 |
| 07/11/2025 | 3295.00 | 3360.00 | 3117.50 | 3200.00 | 1369520 |
| 06/11/2025 | 3415.00 | 3500.00 | 3212.50 | 3282.50 | 413178 |
| 05/11/2025 | 3250.00 | 3427.50 | 3227.50 | 3415.00 | 1899834 |
| 04/11/2025 | 3200.00 | 3310.00 | 3120.00 | 3255.00 | 1115152 |
| 03/11/2025 | 3350.00 | 3572.50 | 3162.50 | 3260.00 | 1644326 |
| 31/10/2025 | 3140.00 | 3335.00 | 3097.50 | 3322.50 | 2207395 |
| 30/10/2025 | 3200.00 | 3200.00 | 3000.00 | 3095.00 | 1318577 |
| 29/10/2025 | 3050.00 | 3215.00 | 3050.00 | 3167.50 | 1382150 |
| 28/10/2025 | 3000.00 | 3212.50 | 2990.00 | 3112.50 | 1526355 |
| 27/10/2025 | 2760.00 | 3175.00 | 2647.50 | 3015.00 | 1886523 |
| 24/10/2025 | 2530.00 | 2620.00 | 2469.00 | 2505.00 | 567272 |
| 23/10/2025 | 2471.00 | 2617.50 | 2470.00 | 2527.50 | 944666 |
| 22/10/2025 | 2460.00 | 2537.50 | 2414.00 | 2479.00 | 605823 |
| 21/10/2025 | 2355.00 | 2525.00 | 2350.00 | 2460.00 | 330317 |
| 20/10/2025 | 2405.00 | 2500.00 | 2359.00 | 2387.00 | 265335 |
| 17/10/2025 | 2331.00 | 2417.00 | 2297.00 | 2402.00 | 190140 |
| 16/10/2025 | 2400.00 | 2400.00 | 2282.00 | 2332.00 | 131426 |
| 15/10/2025 | 2300.00 | 2396.00 | 2272.00 | 2321.00 | 280943 |
| 14/10/2025 | 2500.00 | 2500.00 | 2278.00 | 2310.00 | 498738 |
| 13/10/2025 | 2470.00 | 2470.00 | 2216.00 | 2398.00 | 680627 |
| 09/10/2025 | 2400.00 | 2542.50 | 2400.00 | 2418.00 | 1093352 |
| 08/10/2025 | 2360.00 | 2414.00 | 2321.00 | 2403.00 | 259394 |
| 07/10/2025 | 2315.00 | 2383.00 | 2284.00 | 2336.00 | 342906 |
| 06/10/2025 | 2277.00 | 2308.00 | 2227.00 | 2302.00 | 567410 |
| 03/10/2025 | 2340.00 | 2371.00 | 2244.00 | 2273.00 | 216704 |
| 02/10/2025 | 2283.00 | 2317.00 | 2206.00 | 2307.00 | 391331 |
| 01/10/2025 | 2260.00 | 2350.00 | 2220.00 | 2227.00 | 263824 |
| 30/09/2025 | 2230.00 | 2270.00 | 2190.00 | 2255.00 | 465924 |
| 29/09/2025 | 2250.00 | 2269.00 | 2220.00 | 2251.00 | 231001 |
| 26/09/2025 | 2190.00 | 2260.00 | 2188.00 | 2243.00 | 344666 |
| 25/09/2025 | 2226.00 | 2251.00 | 2122.00 | 2192.00 | 835630 |
| 24/09/2025 | 2255.00 | 2308.00 | 2203.00 | 2227.00 | 1376168 |
| 23/09/2025 | 2367.00 | 2367.00 | 2180.00 | 2242.00 | 1234106 |
| 22/09/2025 | 2260.00 | 2429.00 | 2250.00 | 2344.00 | 608402 |
| 19/09/2025 | 2215.00 | 2270.00 | 2189.00 | 2229.00 | 1077760 |
| 18/09/2025 | 2230.00 | 2239.00 | 2170.00 | 2211.00 | 859393 |
| 17/09/2025 | 2260.00 | 2302.00 | 2215.00 | 2220.00 | 366076 |
| 16/09/2025 | 2300.00 | 2340.00 | 2225.00 | 2253.00 | 398385 |
| 15/09/2025 | 2239.00 | 2289.00 | 2193.00 | 2243.00 | 630153 |
| 12/09/2025 | 2300.00 | 2306.00 | 2199.00 | 2240.00 | 224513 |
| 11/09/2025 | 2315.00 | 2351.00 | 2262.00 | 2277.00 | 461735 |
| 10/09/2025 | 2300.00 | 2375.00 | 2296.00 | 2311.00 | 677285 |
| 09/09/2025 | 2295.00 | 2377.00 | 2258.00 | 2286.00 | 527993 |
| 08/09/2025 | 2320.00 | 2469.00 | 2150.00 | 2293.00 | 549517 |