5 DAY PERFORMANCE
-41.10%
1 MONTH PERFORMANCE
-30.74%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-38.08%
YEAR-TO-DATE PERFORMANCE
-37.35%
1 YEAR PERFORMANCE
-38.79%
Loma Negra Compañía Industrial Argentina Sociedad Anónima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.80 | $12.22 (-4.53%) | $12.92 | $12.11 | 536.91 K | $1.43 B |
| 12/04/2025 | $12.87 | $12.32 (-4.27%) | $13.14 | $12.26 | 418.00 K | $1.44 B |
| 12/03/2025 | $12.35 | $12.70 (2.83%) | $12.84 | $12.35 | 795.50 K | $1.48 B |
| 12/02/2025 | $12.42 | $12.29 (-1.05%) | $12.57 | $12.23 | 400.00 K | $1.43 B |
| 12/01/2025 | $12.21 | $12.19 (-0.16%) | $12.55 | $12.15 | 567.30 K | $1.42 B |
| 11/28/2025 | $12.08 | $12.48 (3.31%) | $12.48 | $12.01 | 737.20 K | $1.46 B |
| 11/26/2025 | $11.62 | $11.68 (0.52%) | $12.00 | $11.56 | 423.20 K | $1.36 B |
| 11/25/2025 | $11.36 | $11.32 (-0.35%) | $11.55 | $10.80 | 506.90 K | $1.32 B |
| 11/24/2025 | $11.15 | $11.16 (0.09%) | $11.24 | $10.74 | 581.10 K | $1.30 B |
| 11/21/2025 | $11.14 | $11.15 (0.09%) | $11.37 | $10.74 | 583.51 K | $1.30 B |
| 11/20/2025 | $11.72 | $11.29 (-3.67%) | $11.99 | $11.28 | 519.62 K | $1.32 B |
| 11/19/2025 | $11.70 | $11.55 (-1.28%) | $12.01 | $11.37 | 556.71 K | $1.35 B |
| 11/18/2025 | $11.50 | $11.61 (0.96%) | $11.83 | $11.11 | 775.03 K | $1.35 B |
| 11/17/2025 | $11.97 | $11.71 (-2.17%) | $12.18 | $11.61 | 731.30 K | $1.37 B |
| 11/14/2025 | $11.23 | $11.82 (5.25%) | $12.00 | $11.16 | 933.42 K | $1.38 B |
| 11/13/2025 | $11.74 | $11.46 (-2.39%) | $11.93 | $11.30 | 967.05 K | $1.34 B |
| 11/12/2025 | $11.52 | $11.62 (0.87%) | $12.03 | $11.41 | 1.29 M | $1.36 B |
| 11/11/2025 | $11.32 | $11.32 (0%) | $11.51 | $11.14 | 998.74 K | $1.32 B |
| 11/10/2025 | $11.18 | $11.24 (0.54%) | $11.30 | $10.63 | 726.61 K | $1.31 B |
| 11/07/2025 | $10.52 | $10.80 (2.66%) | $11.16 | $10.38 | 1.06 M | $1.26 B |
| 11/06/2025 | $11.36 | $10.73 (-5.55%) | $11.42 | $10.14 | 988.82 K | $1.25 B |
| 11/05/2025 | $11.11 | $11.16 (0.45%) | $11.35 | $10.62 | 1.19 M | $1.30 B |
| 11/04/2025 | $10.33 | $10.52 (1.84%) | $10.87 | $10.32 | 902.60 K | $1.23 B |
| 11/03/2025 | $11.36 | $10.69 (-5.9%) | $11.45 | $10.47 | 1.17 M | $1.25 B |
| 10/31/2025 | $10.33 | $10.97 (6.2%) | $11.07 | $10.30 | 1.86 M | $1.28 B |
| 10/30/2025 | $10.44 | $10.26 (-1.72%) | $10.56 | $10.03 | 907.40 K | $1.20 B |
| 10/29/2025 | $10.50 | $10.61 (1.05%) | $10.82 | $10.40 | 945.19 K | $1.24 B |
| 10/28/2025 | $10.25 | $10.42 (1.66%) | $10.78 | $10.09 | 1.34 M | $1.22 B |
| 10/27/2025 | $9.58 | $10.36 (8.14%) | $11.06 | $9.52 | 4.74 M | $1.21 B |
| 10/24/2025 | $8.15 | $7.85 (-3.68%) | $8.33 | $7.84 | 457.60 K | $915.39 M |
| 10/23/2025 | $7.72 | $8.06 (4.4%) | $8.35 | $7.70 | 719.30 K | $939.88 M |
| 10/22/2025 | $7.63 | $7.70 (0.92%) | $7.73 | $7.47 | 446.62 K | $897.90 M |
| 10/21/2025 | $7.62 | $7.61 (-0.13%) | $7.93 | $7.58 | 376.20 K | $887.40 M |
| 10/20/2025 | $7.76 | $7.62 (-1.8%) | $8.03 | $7.52 | 334.40 K | $888.57 M |
| 10/17/2025 | $7.77 | $7.85 (1.03%) | $7.93 | $7.75 | 326.80 K | $915.39 M |
| 10/16/2025 | $7.97 | $7.85 (-1.51%) | $8.03 | $7.73 | 330.83 K | $915.39 M |
| 10/15/2025 | $7.87 | $7.91 (0.51%) | $8.24 | $7.69 | 621.40 K | $922.39 M |
| 10/14/2025 | $8.04 | $7.81 (-2.86%) | $8.54 | $7.77 | 647.30 K | $910.73 M |
| 10/13/2025 | $7.95 | $8.29 (4.28%) | $8.46 | $7.75 | 1.80 M | $966.70 M |
| 10/10/2025 | $8.38 | $7.70 (-8.11%) | $8.38 | $7.70 | 614.80 K | $897.90 M |
| 10/09/2025 | $7.76 | $8.25 (6.31%) | $8.43 | $7.76 | 1.13 M | $962.04 M |
| 10/08/2025 | $7.50 | $7.79 (3.87%) | $7.79 | $7.43 | 347.30 K | $908.39 M |
| 10/07/2025 | $7.70 | $7.43 (-3.51%) | $7.73 | $7.43 | 377.18 K | $866.42 M |
| 10/06/2025 | $7.59 | $7.59 (0%) | $7.74 | $7.29 | 607.27 K | $885.07 M |
| 10/03/2025 | $7.54 | $7.48 (-0.8%) | $7.54 | $7.28 | 550.21 K | $872.25 M |
| 10/02/2025 | $7.15 | $7.41 (3.64%) | $7.45 | $7.04 | 525.60 K | $864.08 M |
| 10/01/2025 | $7.39 | $7.13 (-3.52%) | $7.48 | $7.08 | 347.81 K | $831.43 M |
| 09/30/2025 | $7.51 | $7.37 (-1.86%) | $7.57 | $7.28 | 606.60 K | $859.42 M |
| 09/29/2025 | $7.74 | $7.53 (-2.71%) | $7.74 | $7.48 | 515.95 K | $878.08 M |
| 09/26/2025 | $7.87 | $7.62 (-3.18%) | $7.98 | $7.58 | 652.20 K | $888.57 M |
| 09/25/2025 | $7.85 | $7.73 (-1.53%) | $8.09 | $7.71 | 867.53 K | $901.40 M |
| 09/24/2025 | $8.12 | $7.96 (-1.97%) | $8.29 | $7.85 | 1.39 M | $928.22 M |
| 09/23/2025 | $8.31 | $7.89 (-5.05%) | $8.32 | $7.85 | 1.28 M | $920.06 M |
| 09/22/2025 | $7.96 | $8.13 (2.14%) | $8.18 | $7.74 | 897.30 K | $948.04 M |
| 09/19/2025 | $7.21 | $7.21 (0%) | $7.28 | $7.06 | 1.47 M | $840.76 M |
| 09/18/2025 | $7.60 | $7.13 (-6.18%) | $7.60 | $7.06 | 1.54 M | $831.43 M |
| 09/17/2025 | $7.63 | $7.46 (-2.23%) | $7.73 | $7.42 | 823.31 K | $869.91 M |
| 09/16/2025 | $7.60 | $7.66 (0.79%) | $7.89 | $7.54 | 702.56 K | $893.24 M |
| 09/15/2025 | $7.64 | $7.54 (-1.31%) | $7.74 | $7.45 | 843.50 K | $879.24 M |
| 09/12/2025 | $7.92 | $7.61 (-3.91%) | $8.01 | $7.50 | 604.41 K | $887.40 M |
| 09/11/2025 | $8.12 | $7.90 (-2.71%) | $8.19 | $7.84 | 550.34 K | $921.22 M |
| 09/10/2025 | $7.91 | $8.05 (1.77%) | $8.34 | $7.91 | 830.00 K | $938.71 M |
| 09/09/2025 | $8.04 | $7.97 (-0.87%) | $8.30 | $7.88 | 1.42 M | $929.38 M |
| 09/08/2025 | $7.96 | $7.99 (0.38%) | $8.49 | $7.71 | 1.81 M | $931.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
