5 DAY PERFORMANCE
-17.12%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
-7.05%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-22.63%
1 YEAR PERFORMANCE
-9.65%
Loma Negra Compania Industrial Argentina Sociedad Anonima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.91 | $11.91 (0%) | $12.08 | $11.74 | 229.52 K | $1.39 B |
| 06/18/2026 | $12.02 | $12.09 (0.58%) | $12.27 | $11.67 | 405.41 K | $1.41 B |
| 06/17/2026 | $12.07 | $11.85 (-1.82%) | $12.34 | $11.71 | 391.00 K | $1.38 B |
| 06/16/2026 | $12.30 | $12.06 (-1.95%) | $12.47 | $11.90 | 228.00 K | $1.41 B |
| 06/15/2026 | $12.55 | $12.26 (-2.31%) | $12.74 | $12.19 | 309.00 K | $1.43 B |
| 06/12/2026 | $12.59 | $12.55 (-0.32%) | $12.76 | $12.41 | 475.30 K | $1.46 B |
| 06/11/2026 | $11.38 | $12.59 (10.63%) | $12.67 | $11.38 | 646.60 K | $1.47 B |
| 06/10/2026 | $11.57 | $11.36 (-1.82%) | $11.78 | $11.29 | 259.20 K | $1.32 B |
| 06/09/2026 | $11.18 | $11.73 (4.92%) | $11.77 | $11.09 | 516.10 K | $1.37 B |
| 06/08/2026 | $11.10 | $10.99 (-0.99%) | $11.23 | $10.95 | 273.63 K | $1.28 B |
| 06/05/2026 | $11.36 | $11.14 (-1.94%) | $11.46 | $10.99 | 231.40 K | $1.30 B |
| 06/04/2026 | $11.27 | $11.38 (0.98%) | $11.89 | $11.27 | 536.51 K | $1.33 B |
| 06/03/2026 | $11.44 | $11.30 (-1.22%) | $11.66 | $11.29 | 394.11 K | $1.32 B |
| 06/02/2026 | $12.09 | $11.53 (-4.63%) | $12.09 | $11.53 | 359.12 K | $1.34 B |
| 06/01/2026 | $12.02 | $12.26 (2%) | $12.65 | $12.00 | 1.47 M | $1.43 B |
| 05/29/2026 | $11.78 | $12.00 (1.87%) | $12.13 | $11.70 | 543.20 K | $1.40 B |
| 05/28/2026 | $11.85 | $11.73 (-1.01%) | $12.18 | $11.71 | 408.60 K | $1.37 B |
| 05/27/2026 | $11.52 | $11.86 (2.95%) | $12.11 | $11.49 | 660.63 K | $1.38 B |
| 05/26/2026 | $11.17 | $11.53 (3.22%) | $11.57 | $11.10 | 327.10 K | $1.34 B |
| 05/22/2026 | $11.36 | $10.95 (-3.61%) | $11.36 | $10.94 | 473.48 K | $1.28 B |
| 05/21/2026 | $10.69 | $11.29 (5.61%) | $11.40 | $10.60 | 740.90 K | $1.32 B |
| 05/20/2026 | $10.44 | $10.80 (3.45%) | $10.83 | $10.39 | 296.83 K | $1.26 B |
| 05/19/2026 | $10.85 | $10.42 (-3.96%) | $10.85 | $10.40 | 437.70 K | $1.21 B |
| 05/18/2026 | $10.34 | $10.88 (5.22%) | $10.92 | $10.34 | 637.73 K | $1.27 B |
| 05/15/2026 | $10.70 | $10.39 (-2.9%) | $10.90 | $10.34 | 442.30 K | $1.21 B |
| 05/14/2026 | $10.42 | $10.79 (3.55%) | $10.85 | $10.39 | 236.60 K | $1.26 B |
| 05/13/2026 | $10.61 | $10.48 (-1.23%) | $10.73 | $10.33 | 729.95 K | $1.22 B |
| 05/12/2026 | $10.91 | $10.61 (-2.75%) | $10.97 | $10.58 | 245.44 K | $1.24 B |
| 05/11/2026 | $10.99 | $10.95 (-0.36%) | $11.23 | $10.86 | 377.90 K | $1.28 B |
| 05/08/2026 | $11.00 | $11.02 (0.18%) | $11.12 | $10.71 | 305.25 K | $1.28 B |
| 05/07/2026 | $11.77 | $11.10 (-5.69%) | $11.90 | $11.08 | 299.90 K | $1.29 B |
| 05/06/2026 | $11.78 | $11.70 (-0.68%) | $12.03 | $11.19 | 583.50 K | $1.36 B |
| 05/05/2026 | $10.99 | $11.29 (2.73%) | $11.29 | $10.69 | 563.53 K | $1.32 B |
| 05/04/2026 | $10.61 | $10.47 (-1.32%) | $10.91 | $10.44 | 278.50 K | $1.22 B |
| 05/01/2026 | $11.07 | $10.61 (-4.16%) | $11.11 | $10.50 | 226.70 K | $1.24 B |
| 04/30/2026 | $10.91 | $11.04 (1.19%) | $11.09 | $10.71 | 364.60 K | $1.29 B |
| 04/29/2026 | $11.06 | $10.86 (-1.81%) | $11.15 | $10.82 | 211.40 K | $1.27 B |
| 04/28/2026 | $10.68 | $11.11 (4.03%) | $11.15 | $10.66 | 338.93 K | $1.30 B |
| 04/27/2026 | $11.09 | $10.80 (-2.61%) | $11.34 | $10.79 | 385.15 K | $1.26 B |
| 04/24/2026 | $11.17 | $11.12 (-0.45%) | $11.22 | $10.83 | 553.30 K | $1.30 B |
| 04/23/2026 | $11.49 | $11.14 (-3.05%) | $11.62 | $11.01 | 378.73 K | $1.30 B |
| 04/22/2026 | $11.57 | $11.47 (-0.86%) | $11.66 | $11.39 | 268.95 K | $1.34 B |
| 04/21/2026 | $11.69 | $11.48 (-1.8%) | $11.82 | $11.43 | 134.55 K | $1.34 B |
| 04/20/2026 | $11.31 | $11.65 (3.01%) | $11.77 | $11.31 | 332.60 K | $1.36 B |
| 04/17/2026 | $11.60 | $11.43 (-1.47%) | $11.61 | $11.31 | 386.00 K | $1.33 B |
| 04/16/2026 | $11.49 | $11.52 (0.26%) | $11.57 | $11.29 | 93.45 K | $1.34 B |
| 04/15/2026 | $11.59 | $11.40 (-1.64%) | $11.59 | $11.30 | 162.10 K | $1.33 B |
| 04/14/2026 | $11.56 | $11.59 (0.26%) | $11.87 | $11.55 | 338.87 K | $1.35 B |
| 04/13/2026 | $11.47 | $11.58 (0.96%) | $11.91 | $11.36 | 282.53 K | $1.35 B |
| 04/10/2026 | $11.70 | $11.56 (-1.2%) | $11.97 | $11.39 | 261.52 K | $1.35 B |
| 04/09/2026 | $11.48 | $11.58 (0.87%) | $11.78 | $11.22 | 633.63 K | $1.35 B |
| 04/08/2026 | $11.75 | $11.56 (-1.62%) | $11.97 | $11.17 | 428.90 K | $1.35 B |
| 04/07/2026 | $11.60 | $11.45 (-1.29%) | $11.70 | $11.10 | 459.60 K | $1.34 B |
| 04/06/2026 | $11.14 | $11.46 (2.87%) | $11.51 | $10.90 | 311.76 K | $1.34 B |
| 04/02/2026 | $10.89 | $11.07 (1.65%) | $11.17 | $10.72 | 198.00 K | $1.29 B |
| 04/01/2026 | $11.23 | $11.09 (-1.25%) | $11.24 | $10.70 | 455.32 K | $1.29 B |
| 03/31/2026 | $10.59 | $11.09 (4.72%) | $11.11 | $10.55 | 507.42 K | $1.29 B |
| 03/30/2026 | $10.11 | $10.46 (3.46%) | $10.54 | $10.11 | 326.60 K | $1.22 B |
| 03/27/2026 | $10.27 | $10.01 (-2.53%) | $10.52 | $9.95 | 375.11 K | $1.17 B |
| 03/26/2026 | $10.72 | $10.37 (-3.26%) | $11.08 | $10.23 | 382.40 K | $1.21 B |
| 03/25/2026 | $11.10 | $10.83 (-2.43%) | $11.16 | $10.65 | 731.32 K | $1.26 B |
| 03/24/2026 | $10.73 | $10.97 (2.24%) | $11.07 | $10.44 | 404.20 K | $1.28 B |
| 03/23/2026 | $10.12 | $10.78 (6.52%) | $10.87 | $10.11 | 356.60 K | $1.26 B |
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.
