5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-12.57%
3 MONTH PERFORMANCE
-11.17%
6 MONTH PERFORMANCE
-6.62%
YEAR-TO-DATE PERFORMANCE
-22.63%
1 YEAR PERFORMANCE
-12.64%
Loma Negra Compania Industrial Argentina Sociedad Anonima Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.78 | $11.87 (0.76%) | $11.98 | $11.19 | 237.67 K | $1.39 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 |
| 03/20/2026 | $10.15 | $10.06 (-0.89%) | $10.22 | $9.94 | 644.80 K | $1.17 B |
| 03/19/2026 | $10.02 | $10.14 (1.2%) | $10.32 | $9.90 | 345.30 K | $1.18 B |
| 03/18/2026 | $10.10 | $10.24 (1.39%) | $10.31 | $10.04 | 427.60 K | $1.19 B |
| 03/17/2026 | $10.09 | $10.07 (-0.2%) | $10.10 | $9.89 | 560.00 K | $1.17 B |
| 03/16/2026 | $10.21 | $9.99 (-2.15%) | $10.27 | $9.85 | 572.20 K | $1.16 B |
| 03/13/2026 | $10.27 | $10.00 (-2.63%) | $10.46 | $9.92 | 756.32 K | $1.17 B |
| 03/12/2026 | $10.58 | $10.33 (-2.36%) | $10.71 | $10.28 | 177.69 K | $1.21 B |
| 03/11/2026 | $10.52 | $10.63 (1.05%) | $10.87 | $10.41 | 230.25 K | $1.24 B |
| 03/10/2026 | $9.95 | $10.53 (5.83%) | $10.81 | $9.90 | 496.92 K | $1.23 B |
| 03/09/2026 | $9.90 | $10.02 (1.21%) | $10.07 | $9.73 | 371.90 K | $1.17 B |
| 03/06/2026 | $9.90 | $9.85 (-0.51%) | $10.13 | $9.57 | 598.40 K | $1.15 B |
| 03/05/2026 | $9.88 | $9.92 (0.4%) | $10.18 | $9.74 | 589.96 K | $1.16 B |
| 03/04/2026 | $10.05 | $10.09 (0.4%) | $10.18 | $9.96 | 511.99 K | $1.18 B |
| 03/03/2026 | $10.04 | $9.90 (-1.39%) | $10.21 | $9.82 | 572.75 K | $1.16 B |
| 03/02/2026 | $10.03 | $10.21 (1.79%) | $10.41 | $10.02 | 265.74 K | $1.19 B |
| 02/27/2026 | $10.38 | $10.40 (0.19%) | $10.45 | $10.10 | 539.60 K | $1.21 B |
| 02/26/2026 | $10.90 | $10.51 (-3.58%) | $11.06 | $10.31 | 466.43 K | $1.23 B |
| 02/25/2026 | $11.02 | $10.87 (-1.36%) | $11.32 | $10.62 | 308.21 K | $1.27 B |
| 02/24/2026 | $10.89 | $10.94 (0.46%) | $11.11 | $10.70 | 230.60 K | $1.28 B |
| 02/23/2026 | $11.29 | $10.81 (-4.25%) | $11.29 | $10.66 | 327.53 K | $1.26 B |
| 02/20/2026 | $11.55 | $11.41 (-1.21%) | $11.63 | $11.17 | 214.52 K | $1.33 B |
| 02/19/2026 | $11.05 | $11.45 (3.62%) | $11.73 | $11.03 | 138.40 K | $1.34 B |
| 02/18/2026 | $11.35 | $11.14 (-1.85%) | $11.39 | $11.00 | 223.74 K | $1.30 B |
| 02/17/2026 | $11.30 | $11.32 (0.18%) | $11.55 | $10.84 | 141.73 K | $1.32 B |
| 02/13/2026 | $11.45 | $11.47 (0.17%) | $11.54 | $11.07 | 211.24 K | $1.34 B |
| 02/12/2026 | $11.87 | $11.38 (-4.13%) | $12.02 | $11.17 | 304.13 K | $1.33 B |
| 02/11/2026 | $11.96 | $11.75 (-1.76%) | $12.05 | $11.43 | 209.70 K | $1.37 B |
| 02/10/2026 | $11.47 | $11.77 (2.62%) | $11.99 | $11.28 | 288.42 K | $1.37 B |
| 02/09/2026 | $11.32 | $11.61 (2.56%) | $11.65 | $10.95 | 374.40 K | $1.35 B |
| 02/06/2026 | $11.00 | $11.28 (2.55%) | $11.31 | $10.86 | 278.19 K | $1.32 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.
