LEDE
Acción ARS
Último cierre
842.50
+10.00
+1.20%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 815.00
Mínimo 815.00
Máximo 850.00
Volumen 14541
Instrumento
- Emisor
- LEDESMA S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 815.00 | 850.00 | 815.00 | 842.50 | 14541 |
| 11/09/2026 | 817.50 | 847.50 | 815.00 | 832.50 | 11661 |
| 10/09/2026 | 825.00 | 842.50 | 820.00 | 830.00 | 18662 |
| 09/09/2026 | 850.00 | 855.00 | 810.00 | 827.50 | 25350 |
| 08/09/2026 | 842.50 | 845.00 | 805.00 | 842.50 | 31067 |
| 07/09/2026 | 860.00 | 875.00 | 830.00 | 835.00 | 17259 |
| 04/09/2026 | 885.00 | 885.00 | 842.50 | 862.50 | 29875 |
| 03/09/2026 | 890.00 | 890.00 | 870.00 | 877.50 | 13622 |
| 02/09/2026 | 870.00 | 890.00 | 850.00 | 882.50 | 29784 |
| 01/09/2026 | 865.00 | 885.00 | 832.50 | 877.50 | 44437 |
| 31/08/2026 | 867.50 | 880.00 | 830.00 | 860.00 | 25036 |
| 28/08/2026 | 852.50 | 872.50 | 830.00 | 850.00 | 12634 |
| 27/08/2026 | 840.00 | 855.00 | 805.00 | 852.50 | 54685 |
| 26/08/2026 | 855.00 | 870.00 | 812.50 | 825.00 | 19563 |
| 25/08/2026 | 830.00 | 860.00 | 785.00 | 850.00 | 66331 |
| 24/08/2026 | 830.00 | 837.50 | 787.00 | 827.50 | 42452 |
| 21/08/2026 | 800.00 | 830.00 | 791.00 | 822.50 | 86837 |
| 20/08/2026 | 802.50 | 810.00 | 760.00 | 800.00 | 26307 |
| 19/08/2026 | 768.00 | 805.00 | 736.00 | 799.00 | 36072 |
| 18/08/2026 | 740.00 | 789.00 | 725.00 | 770.00 | 23751 |
| 14/08/2026 | 760.00 | 760.00 | 735.00 | 751.00 | 21410 |
| 13/08/2026 | 748.00 | 765.00 | 736.00 | 763.00 | 26405 |
| 12/08/2026 | 748.00 | 763.00 | 725.00 | 748.00 | 21992 |
| 11/08/2026 | 731.00 | 760.00 | 730.00 | 750.00 | 74118 |
| 10/08/2026 | 737.00 | 750.00 | 720.00 | 726.00 | 35723 |
| 07/08/2026 | 720.00 | 750.00 | 690.00 | 740.00 | 52921 |
| 06/08/2026 | 720.00 | 729.00 | 704.00 | 725.00 | 15006 |
| 05/08/2026 | 710.00 | 732.00 | 710.00 | 714.00 | 23025 |
| 04/08/2026 | 713.00 | 719.00 | 710.00 | 712.00 | 18533 |
| 03/08/2026 | 730.00 | 734.00 | 705.00 | 719.00 | 8561 |
| 31/07/2026 | 720.00 | 739.00 | 712.00 | 720.00 | 4846 |
| 30/07/2026 | 730.00 | 740.00 | 710.00 | 729.00 | 13197 |
| 29/07/2026 | 725.00 | 740.00 | 706.00 | 729.00 | 7101 |
| 28/07/2026 | 747.00 | 747.00 | 719.00 | 726.00 | 4795 |
| 27/07/2026 | 747.00 | 748.00 | 737.00 | 739.00 | 13371 |
| 24/07/2026 | 745.00 | 748.00 | 722.00 | 747.00 | 17347 |
| 23/07/2026 | 730.00 | 749.00 | 720.00 | 736.00 | 11548 |
| 22/07/2026 | 750.00 | 750.00 | 730.00 | 738.00 | 14431 |
| 21/07/2026 | 742.00 | 753.00 | 723.00 | 743.00 | 17730 |
| 20/07/2026 | 731.00 | 744.00 | 726.00 | 740.00 | 7964 |
| 17/07/2026 | 749.00 | 749.00 | 719.00 | 731.00 | 8273 |
| 16/07/2026 | 742.00 | 744.00 | 721.00 | 738.00 | 4102 |
| 15/07/2026 | 722.00 | 748.00 | 710.00 | 739.00 | 11281 |
| 14/07/2026 | 728.00 | 734.00 | 710.00 | 721.00 | 26193 |
| 13/07/2026 | 740.00 | 754.00 | 720.00 | 727.00 | 16119 |
| 10/07/2026 | 736.00 | 746.00 | 736.00 | 743.00 | 842 |
| 08/07/2026 | 760.00 | 760.00 | 743.00 | 745.00 | 6743 |
| 07/07/2026 | 755.00 | 765.00 | 744.00 | 749.00 | 12042 |
| 06/07/2026 | 735.00 | 756.00 | 735.00 | 746.00 | 17193 |
| 03/07/2026 | 726.00 | 750.00 | 720.00 | 735.00 | 51716 |