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 |
|---|---|---|---|---|---|
| 04/11/2024 | 1140.00 | 1195.00 | 1120.00 | 1160.00 | 89683 |
| 01/11/2024 | 1130.00 | 1165.00 | 1095.00 | 1150.00 | 48507 |
| 31/10/2024 | 1135.00 | 1135.00 | 1070.00 | 1110.00 | 56574 |
| 30/10/2024 | 1100.00 | 1145.00 | 1060.00 | 1110.00 | 79805 |
| 29/10/2024 | 1050.00 | 1145.00 | 1025.00 | 1120.00 | 108020 |
| 28/10/2024 | 1050.00 | 1080.00 | 990.00 | 1060.00 | 226602 |
| 25/10/2024 | 955.00 | 1060.00 | 952.00 | 1045.00 | 303861 |
| 24/10/2024 | 914.00 | 985.00 | 902.00 | 971.00 | 218355 |
| 23/10/2024 | 919.00 | 919.00 | 885.00 | 905.00 | 76941 |
| 22/10/2024 | 920.00 | 920.00 | 880.00 | 894.00 | 441324 |
| 21/10/2024 | 979.00 | 980.00 | 896.00 | 901.00 | 431487 |
| 18/10/2024 | 973.00 | 985.00 | 947.00 | 960.00 | 436411 |
| 17/10/2024 | 1000.00 | 1010.00 | 958.00 | 970.00 | 506587 |
| 16/10/2024 | 1015.00 | 1020.00 | 993.00 | 1000.00 | 491433 |
| 15/10/2024 | 996.00 | 1030.00 | 980.00 | 1015.00 | 1458722 |
| 14/10/2024 | 1000.00 | 1025.00 | 986.00 | 1000.00 | 218261 |
| 10/10/2024 | 1020.00 | 1025.00 | 990.00 | 997.00 | 75470 |
| 09/10/2024 | 1015.00 | 1030.00 | 981.00 | 999.00 | 99222 |
| 08/10/2024 | 1000.00 | 1010.00 | 990.00 | 999.00 | 48701 |
| 07/10/2024 | 1035.00 | 1040.00 | 996.00 | 1000.00 | 142806 |
| 04/10/2024 | 1050.00 | 1050.00 | 1015.00 | 1020.00 | 156998 |
| 03/10/2024 | 1055.00 | 1065.00 | 1030.00 | 1035.00 | 269374 |
| 02/10/2024 | 1080.00 | 1090.00 | 1040.00 | 1065.00 | 349778 |
| 01/10/2024 | 1090.00 | 1090.00 | 1030.00 | 1070.00 | 498493 |
| 30/09/2024 | 1095.00 | 1100.00 | 1040.00 | 1060.00 | 210770 |
| 27/09/2024 | 1065.00 | 1100.00 | 1030.00 | 1075.00 | 44334 |
| 26/09/2024 | 1065.00 | 1090.00 | 1025.00 | 1060.00 | 617521 |
| 25/09/2024 | 1070.00 | 1110.00 | 1050.00 | 1080.00 | 77417 |
| 24/09/2024 | 1105.00 | 1105.00 | 1055.00 | 1080.00 | 97936 |
| 23/09/2024 | 1145.00 | 1190.00 | 1075.00 | 1085.00 | 139559 |
| 20/09/2024 | 1179.64 | 1179.64 | 1055.21 | 1134.85 | 102922 |
| 19/09/2024 | 1154.76 | 1169.69 | 1124.89 | 1139.82 | 39167 |
| 18/09/2024 | 1100.00 | 1159.73 | 1080.09 | 1144.80 | 92973 |
| 17/09/2024 | 1124.89 | 1124.89 | 1085.07 | 1109.96 | 56597 |
| 16/09/2024 | 1095.03 | 1124.89 | 1075.12 | 1119.91 | 248231 |
| 13/09/2024 | 1124.89 | 1124.89 | 1075.12 | 1104.98 | 40503 |
| 12/09/2024 | 1129.87 | 1129.87 | 1080.09 | 1100.00 | 175242 |
| 11/09/2024 | 1085.07 | 1119.91 | 1065.16 | 1109.96 | 143913 |
| 10/09/2024 | 1109.96 | 1109.96 | 1045.25 | 1075.12 | 67989 |
| 09/09/2024 | 1095.03 | 1109.96 | 1075.12 | 1104.98 | 238313 |
| 06/09/2024 | 1095.03 | 1119.91 | 1015.39 | 1075.12 | 145606 |
| 05/09/2024 | 1035.30 | 1119.91 | 1020.37 | 1085.07 | 373699 |
| 04/09/2024 | 1050.23 | 1065.16 | 1015.39 | 1030.32 | 85106 |
| 03/09/2024 | 995.48 | 1055.21 | 976.56 | 1045.25 | 473445 |