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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1475.00 | 1490.00 | 1420.00 | 1450.00 | 32364 |
| 17/01/2025 | 1515.00 | 1520.00 | 1405.00 | 1415.00 | 18945 |
| 16/01/2025 | 1540.00 | 1540.00 | 1460.00 | 1490.00 | 46439 |
| 15/01/2025 | 1500.00 | 1545.00 | 1450.00 | 1515.00 | 40629 |
| 14/01/2025 | 1490.00 | 1505.00 | 1430.00 | 1490.00 | 27468 |
| 13/01/2025 | 1450.00 | 1540.00 | 1450.00 | 1495.00 | 14395 |
| 10/01/2025 | 1505.00 | 1575.00 | 1480.00 | 1520.00 | 102601 |
| 09/01/2025 | 1530.00 | 1550.00 | 1490.00 | 1530.00 | 36340 |
| 08/01/2025 | 1500.00 | 1560.00 | 1430.00 | 1535.00 | 83695 |
| 07/01/2025 | 1480.00 | 1510.00 | 1420.00 | 1510.00 | 47305 |
| 06/01/2025 | 1500.00 | 1510.00 | 1470.00 | 1495.00 | 23659 |
| 03/01/2025 | 1475.00 | 1550.00 | 1460.00 | 1490.00 | 22885 |
| 02/01/2025 | 1465.00 | 1550.00 | 1465.00 | 1480.00 | 20383 |
| 30/12/2024 | 1470.00 | 1520.00 | 1450.00 | 1465.00 | 13170 |
| 27/12/2024 | 1505.00 | 1555.00 | 1450.00 | 1495.00 | 25639 |
| 26/12/2024 | 1520.00 | 1615.00 | 1455.00 | 1500.00 | 26558 |
| 24/12/2024 | 1550.00 | 1590.00 | 1460.00 | 1505.00 | 4782 |
| 23/12/2024 | 1470.00 | 1515.00 | 1440.00 | 1490.00 | 20343 |
| 20/12/2024 | 1475.00 | 1560.00 | 1420.00 | 1440.00 | 51447 |
| 19/12/2024 | 1490.00 | 1610.00 | 1415.00 | 1460.00 | 21513 |
| 18/12/2024 | 1480.00 | 1530.00 | 1425.00 | 1500.00 | 51584 |
| 17/12/2024 | 1470.00 | 1470.00 | 1410.00 | 1455.00 | 45984 |
| 16/12/2024 | 1410.00 | 1475.00 | 1370.00 | 1465.00 | 76723 |
| 13/12/2024 | 1380.00 | 1395.00 | 1345.00 | 1390.00 | 59053 |
| 12/12/2024 | 1380.00 | 1390.00 | 1345.00 | 1365.00 | 16723 |
| 11/12/2024 | 1380.00 | 1380.00 | 1295.00 | 1355.00 | 32654 |
| 10/12/2024 | 1350.00 | 1380.00 | 1335.00 | 1365.00 | 25672 |
| 09/12/2024 | 1375.00 | 1400.00 | 1335.00 | 1350.00 | 85711 |
| 06/12/2024 | 1375.00 | 1380.00 | 1290.00 | 1375.00 | 32740 |
| 05/12/2024 | 1395.00 | 1395.00 | 1350.00 | 1375.00 | 47715 |
| 04/12/2024 | 1395.00 | 1395.00 | 1340.00 | 1370.00 | 28209 |
| 03/12/2024 | 1360.00 | 1395.00 | 1330.00 | 1380.00 | 53396 |
| 02/12/2024 | 1380.00 | 1385.00 | 1320.00 | 1365.00 | 67230 |
| 29/11/2024 | 1370.00 | 1380.00 | 1320.00 | 1375.00 | 22907 |
| 28/11/2024 | 1320.00 | 1365.00 | 1290.00 | 1360.00 | 46930 |
| 27/11/2024 | 1360.00 | 1395.00 | 1250.00 | 1290.00 | 33287 |
| 26/11/2024 | 1370.00 | 1395.00 | 1310.00 | 1370.00 | 28518 |
| 25/11/2024 | 1390.00 | 1395.00 | 1325.00 | 1365.00 | 48785 |
| 22/11/2024 | 1360.00 | 1380.00 | 1325.00 | 1375.00 | 47777 |
| 21/11/2024 | 1345.00 | 1380.00 | 1345.00 | 1365.00 | 40082 |
| 20/11/2024 | 1335.00 | 1355.00 | 1315.00 | 1340.00 | 67522 |
| 19/11/2024 | 1320.00 | 1370.00 | 1310.00 | 1335.00 | 23359 |
| 15/11/2024 | 1340.00 | 1370.00 | 1285.00 | 1315.00 | 37818 |
| 14/11/2024 | 1260.00 | 1355.00 | 1220.00 | 1310.00 | 76632 |
| 13/11/2024 | 1250.00 | 1270.00 | 1225.00 | 1265.00 | 31491 |
| 11/11/2024 | 1165.00 | 1240.00 | 1165.00 | 1210.00 | 94292 |
| 08/11/2024 | 1180.00 | 1235.00 | 1150.00 | 1205.00 | 178194 |
| 07/11/2024 | 1160.00 | 1205.00 | 1155.00 | 1190.00 | 215644 |
| 06/11/2024 | 1170.00 | 1190.00 | 1160.00 | 1170.00 | 134351 |
| 05/11/2024 | 1155.00 | 1180.00 | 1130.00 | 1175.00 | 68065 |