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 |
|---|---|---|---|---|---|
| 02/02/2026 | 902.50 | 910.00 | 875.00 | 887.50 | 12227 |
| 30/01/2026 | 890.00 | 917.50 | 890.00 | 905.00 | 13631 |
| 29/01/2026 | 905.00 | 925.00 | 882.50 | 900.00 | 24892 |
| 28/01/2026 | 970.00 | 985.00 | 897.50 | 910.00 | 25119 |
| 27/01/2026 | 922.50 | 960.00 | 900.00 | 945.00 | 23154 |
| 26/01/2026 | 915.00 | 940.00 | 895.00 | 915.00 | 18143 |
| 23/01/2026 | 930.00 | 930.00 | 905.00 | 915.00 | 13132 |
| 22/01/2026 | 915.00 | 940.00 | 902.50 | 915.00 | 14954 |
| 21/01/2026 | 925.00 | 932.50 | 902.50 | 925.00 | 18378 |
| 20/01/2026 | 910.00 | 925.00 | 885.00 | 910.00 | 28548 |
| 19/01/2026 | 900.00 | 920.00 | 885.00 | 900.00 | 38377 |
| 16/01/2026 | 885.00 | 920.00 | 870.00 | 910.00 | 40763 |
| 15/01/2026 | 915.00 | 960.00 | 890.00 | 900.00 | 20720 |
| 14/01/2026 | 940.00 | 950.00 | 910.00 | 915.00 | 15234 |
| 13/01/2026 | 980.00 | 980.00 | 935.00 | 937.50 | 11613 |
| 12/01/2026 | 982.50 | 982.50 | 940.00 | 970.00 | 22699 |
| 09/01/2026 | 962.50 | 975.00 | 950.00 | 960.00 | 18565 |
| 08/01/2026 | 952.50 | 970.00 | 947.50 | 962.50 | 16829 |
| 07/01/2026 | 960.00 | 990.00 | 945.00 | 952.50 | 19147 |
| 06/01/2026 | 962.50 | 992.50 | 955.00 | 960.00 | 18118 |
| 05/01/2026 | 1010.00 | 1020.00 | 950.00 | 970.00 | 24708 |
| 02/01/2026 | 960.00 | 1005.00 | 960.00 | 997.50 | 33908 |
| 30/12/2025 | 1020.00 | 1030.00 | 940.00 | 962.50 | 72602 |
| 29/12/2025 | 1040.00 | 1050.00 | 970.00 | 997.50 | 25769 |
| 26/12/2025 | 1015.00 | 1040.00 | 990.00 | 1030.00 | 35290 |
| 24/12/2025 | 1040.00 | 1040.00 | 1015.00 | 1020.00 | 9295 |
| 23/12/2025 | 1050.00 | 1060.00 | 1010.00 | 1035.00 | 28877 |
| 22/12/2025 | 1030.00 | 1075.00 | 1025.00 | 1050.00 | 20511 |
| 19/12/2025 | 1005.00 | 1085.00 | 1005.00 | 1050.00 | 76509 |
| 18/12/2025 | 980.00 | 1010.00 | 965.00 | 1005.00 | 71645 |
| 17/12/2025 | 975.00 | 995.00 | 965.00 | 982.50 | 26469 |
| 16/12/2025 | 1000.00 | 1040.00 | 965.00 | 980.00 | 44259 |
| 15/12/2025 | 1030.00 | 1030.00 | 950.00 | 1005.00 | 46564 |
| 12/12/2025 | 1055.00 | 1055.00 | 990.00 | 1005.00 | 40255 |
| 11/12/2025 | 1065.00 | 1075.00 | 1015.00 | 1035.00 | 10683 |
| 10/12/2025 | 1100.00 | 1100.00 | 1040.00 | 1060.00 | 24833 |
| 09/12/2025 | 1080.00 | 1100.00 | 1040.00 | 1085.00 | 24868 |
| 05/12/2025 | 1055.00 | 1085.00 | 1040.00 | 1065.00 | 26946 |
| 04/12/2025 | 1070.00 | 1100.00 | 1045.00 | 1070.00 | 30352 |
| 03/12/2025 | 1100.00 | 1100.00 | 1040.00 | 1070.00 | 45218 |
| 02/12/2025 | 1080.00 | 1095.00 | 1040.00 | 1070.00 | 41756 |
| 01/12/2025 | 1065.00 | 1080.00 | 1040.00 | 1080.00 | 26961 |
| 28/11/2025 | 1050.00 | 1090.00 | 1050.00 | 1065.00 | 32760 |
| 27/11/2025 | 1060.00 | 1100.00 | 1050.00 | 1060.00 | 30902 |
| 26/11/2025 | 1085.00 | 1110.00 | 1060.00 | 1065.00 | 42465 |
| 25/11/2025 | 1060.00 | 1100.00 | 1020.00 | 1085.00 | 24848 |
| 21/11/2025 | 1100.00 | 1110.00 | 1025.00 | 1055.00 | 7167 |
| 20/11/2025 | 1110.00 | 1140.00 | 1030.00 | 1070.00 | 74400 |
| 19/11/2025 | 1160.00 | 1180.00 | 1100.00 | 1110.00 | 38366 |
| 18/11/2025 | 1205.00 | 1220.00 | 1115.00 | 1145.00 | 109496 |