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 |
|---|---|---|---|---|---|
| 04/04/2025 | 2750.00 | 2750.00 | 2435.00 | 2640.00 | 559929 |
| 03/04/2025 | 2900.00 | 2900.00 | 2750.00 | 2805.00 | 224668 |
| 01/04/2025 | 2960.00 | 2960.00 | 2835.00 | 2915.00 | 297321 |
| 31/03/2025 | 2830.00 | 2940.00 | 2735.00 | 2920.00 | 904860 |
| 28/03/2025 | 2875.00 | 2910.00 | 2805.00 | 2845.00 | 282618 |
| 27/03/2025 | 3005.00 | 3015.00 | 2840.00 | 2875.00 | 312618 |
| 26/03/2025 | 3010.00 | 3020.00 | 2890.00 | 2935.00 | 432886 |
| 25/03/2025 | 2910.00 | 3070.00 | 2910.00 | 3025.00 | 902011 |
| 21/03/2025 | 2800.00 | 2930.00 | 2720.00 | 2910.00 | 535708 |
| 20/03/2025 | 2890.00 | 2895.00 | 2790.00 | 2810.00 | 206197 |
| 19/03/2025 | 2695.00 | 2920.00 | 2695.00 | 2900.00 | 598856 |
| 18/03/2025 | 2700.00 | 2710.00 | 2625.00 | 2670.00 | 295321 |
| 17/03/2025 | 2710.00 | 2790.00 | 2670.00 | 2745.00 | 199325 |
| 14/03/2025 | 2540.00 | 2705.00 | 2540.00 | 2690.00 | 261204 |
| 13/03/2025 | 2640.00 | 2640.00 | 2500.00 | 2520.00 | 273445 |
| 12/03/2025 | 2600.00 | 2685.00 | 2570.00 | 2625.00 | 318451 |
| 11/03/2025 | 2555.00 | 2680.00 | 2535.00 | 2595.00 | 274654 |
| 10/03/2025 | 2615.00 | 2615.00 | 2500.00 | 2540.00 | 219708 |
| 07/03/2025 | 2595.00 | 2695.00 | 2530.00 | 2645.00 | 162893 |
| 06/03/2025 | 2650.00 | 2690.00 | 2560.00 | 2595.00 | 172574 |
| 05/03/2025 | 2515.00 | 2675.00 | 2460.00 | 2660.00 | 414761 |
| 28/02/2025 | 2575.00 | 2615.00 | 2500.00 | 2515.00 | 467212 |
| 27/02/2025 | 2695.00 | 2735.00 | 2565.00 | 2585.00 | 383168 |
| 26/02/2025 | 2700.00 | 2740.00 | 2635.00 | 2690.00 | 311570 |
| 25/02/2025 | 2815.00 | 2815.00 | 2670.00 | 2700.00 | 293910 |
| 24/02/2025 | 2770.00 | 2830.00 | 2730.00 | 2815.00 | 266550 |
| 21/02/2025 | 2900.00 | 2935.00 | 2720.00 | 2740.00 | 308414 |
| 20/02/2025 | 2855.00 | 2900.00 | 2810.00 | 2865.00 | 258298 |
| 19/02/2025 | 2850.00 | 2885.00 | 2810.00 | 2860.00 | 301078 |
| 18/02/2025 | 2710.00 | 2870.00 | 2650.00 | 2850.00 | 856469 |
| 17/02/2025 | 2790.00 | 2800.00 | 2595.00 | 2620.00 | 1109532 |
| 14/02/2025 | 2785.00 | 2865.00 | 2720.00 | 2850.00 | 250600 |
| 13/02/2025 | 2700.00 | 2805.00 | 2700.00 | 2795.00 | 166291 |
| 12/02/2025 | 2685.00 | 2780.00 | 2605.00 | 2720.00 | 387015 |
| 11/02/2025 | 2830.00 | 2850.00 | 2650.00 | 2685.00 | 708734 |
| 10/02/2025 | 2885.00 | 2975.00 | 2825.00 | 2830.00 | 326175 |
| 07/02/2025 | 2935.00 | 2995.00 | 2830.00 | 2885.00 | 381239 |
| 06/02/2025 | 2885.00 | 2940.00 | 2870.00 | 2920.00 | 269052 |
| 05/02/2025 | 2970.00 | 3010.00 | 2855.00 | 2880.00 | 201836 |
| 04/02/2025 | 2840.00 | 2960.00 | 2840.00 | 2935.00 | 314701 |
| 03/02/2025 | 2840.00 | 2840.00 | 2690.00 | 2820.00 | 253746 |
| 31/01/2025 | 3000.00 | 3020.00 | 2830.00 | 2845.00 | 643069 |
| 30/01/2025 | 2860.00 | 2970.00 | 2850.00 | 2950.00 | 592964 |
| 29/01/2025 | 2700.00 | 2850.00 | 2630.00 | 2825.00 | 731393 |
| 28/01/2025 | 2660.00 | 2775.00 | 2590.00 | 2650.00 | 324307 |
| 27/01/2025 | 2695.00 | 2700.00 | 2605.00 | 2645.00 | 630727 |
| 24/01/2025 | 2725.00 | 2780.00 | 2600.00 | 2745.00 | 428221 |
| 23/01/2025 | 2800.00 | 2800.00 | 2655.00 | 2720.00 | 684278 |
| 22/01/2025 | 2750.00 | 2835.00 | 2705.00 | 2805.00 | 676815 |
| 21/01/2025 | 2625.00 | 2710.00 | 2550.00 | 2700.00 | 410875 |