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 |
|---|---|---|---|---|---|
| 20/04/2026 | 810.00 | 810.00 | 780.00 | 787.00 | 19079 |
| 17/04/2026 | 810.00 | 830.00 | 785.00 | 807.50 | 13694 |
| 16/04/2026 | 822.50 | 822.50 | 800.00 | 805.00 | 6862 |
| 15/04/2026 | 827.50 | 835.00 | 800.00 | 820.00 | 15210 |
| 14/04/2026 | 840.00 | 840.00 | 817.50 | 825.00 | 18950 |
| 13/04/2026 | 817.50 | 840.00 | 815.00 | 832.50 | 7920 |
| 10/04/2026 | 807.50 | 840.00 | 791.00 | 825.00 | 13726 |
| 09/04/2026 | 807.50 | 807.50 | 782.00 | 795.00 | 8223 |
| 08/04/2026 | 820.00 | 830.00 | 770.00 | 800.00 | 27036 |
| 07/04/2026 | 827.50 | 875.00 | 790.00 | 820.00 | 21572 |
| 06/04/2026 | 820.00 | 860.00 | 810.00 | 827.50 | 17401 |
| 01/04/2026 | 810.00 | 830.00 | 760.00 | 820.00 | 27688 |
| 31/03/2026 | 735.00 | 800.00 | 715.00 | 793.00 | 48625 |
| 30/03/2026 | 748.00 | 771.00 | 719.00 | 750.00 | 26462 |
| 27/03/2026 | 730.00 | 740.00 | 694.00 | 734.00 | 18079 |
| 26/03/2026 | 750.00 | 770.00 | 720.00 | 726.00 | 20043 |
| 25/03/2026 | 740.00 | 755.00 | 726.00 | 735.00 | 7090 |
| 23/03/2026 | 745.00 | 780.00 | 730.00 | 750.00 | 9453 |
| 20/03/2026 | 700.00 | 733.00 | 700.00 | 722.00 | 3087 |
| 19/03/2026 | 720.00 | 731.00 | 695.00 | 731.00 | 15983 |
| 18/03/2026 | 730.00 | 741.00 | 698.00 | 720.00 | 12164 |
| 17/03/2026 | 705.00 | 760.00 | 705.00 | 728.00 | 28063 |
| 16/03/2026 | 750.00 | 769.00 | 705.00 | 709.00 | 11048 |
| 13/03/2026 | 767.00 | 783.00 | 727.00 | 739.00 | 19784 |
| 12/03/2026 | 780.00 | 805.00 | 750.00 | 784.00 | 15785 |
| 11/03/2026 | 731.00 | 780.00 | 731.00 | 778.00 | 50589 |
| 10/03/2026 | 710.00 | 725.00 | 695.00 | 722.00 | 51224 |
| 09/03/2026 | 685.00 | 730.00 | 665.00 | 701.00 | 39817 |
| 06/03/2026 | 672.00 | 700.00 | 672.00 | 700.00 | 10925 |
| 05/03/2026 | 681.00 | 695.00 | 672.00 | 677.00 | 10269 |
| 04/03/2026 | 677.00 | 699.00 | 666.00 | 681.00 | 15196 |
| 03/03/2026 | 693.00 | 693.00 | 661.00 | 675.00 | 19326 |
| 02/03/2026 | 698.00 | 718.00 | 681.00 | 688.00 | 30906 |
| 27/02/2026 | 714.00 | 719.00 | 700.00 | 704.00 | 15861 |
| 26/02/2026 | 715.00 | 725.00 | 695.00 | 711.00 | 23163 |
| 25/02/2026 | 750.00 | 759.00 | 715.00 | 718.00 | 11153 |
| 24/02/2026 | 736.00 | 745.00 | 710.00 | 739.00 | 30598 |
| 23/02/2026 | 772.00 | 773.00 | 723.00 | 732.00 | 24804 |
| 20/02/2026 | 778.00 | 800.00 | 745.00 | 775.00 | 17403 |
| 19/02/2026 | 790.00 | 795.00 | 769.00 | 782.00 | 21519 |
| 18/02/2026 | 822.50 | 835.00 | 780.00 | 790.00 | 17932 |
| 13/02/2026 | 810.00 | 840.00 | 797.00 | 822.50 | 11166 |
| 12/02/2026 | 850.00 | 865.00 | 780.00 | 807.50 | 19746 |
| 11/02/2026 | 837.50 | 865.00 | 825.00 | 837.50 | 7513 |
| 10/02/2026 | 837.50 | 885.00 | 812.50 | 847.50 | 31364 |
| 09/02/2026 | 840.00 | 855.00 | 800.00 | 815.00 | 19237 |
| 06/02/2026 | 800.00 | 850.00 | 800.00 | 825.00 | 27864 |
| 05/02/2026 | 860.00 | 860.00 | 785.00 | 800.00 | 69828 |
| 04/02/2026 | 870.00 | 897.50 | 845.00 | 852.50 | 19020 |
| 03/02/2026 | 892.50 | 910.00 | 862.50 | 877.50 | 27023 |