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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1100.00 | 1210.00 | 1100.00 | 1175.00 | 128447 |
| 14/11/2025 | 1060.00 | 1140.00 | 1060.00 | 1125.00 | 96502 |
| 13/11/2025 | 1120.00 | 1160.00 | 1020.00 | 1045.00 | 95676 |
| 12/11/2025 | 1020.00 | 1110.00 | 1020.00 | 1095.00 | 145565 |
| 11/11/2025 | 977.50 | 1045.00 | 977.50 | 1030.00 | 90001 |
| 10/11/2025 | 970.00 | 1060.00 | 955.00 | 990.00 | 85803 |
| 07/11/2025 | 975.00 | 1015.00 | 952.50 | 970.00 | 37925 |
| 06/11/2025 | 1020.00 | 1075.00 | 980.00 | 985.00 | 47623 |
| 05/11/2025 | 1040.00 | 1080.00 | 1010.00 | 1020.00 | 60288 |
| 04/11/2025 | 1080.00 | 1080.00 | 1010.00 | 1050.00 | 25648 |
| 03/11/2025 | 1100.00 | 1170.00 | 1055.00 | 1080.00 | 164083 |
| 31/10/2025 | 1055.00 | 1145.00 | 1025.00 | 1095.00 | 99351 |
| 30/10/2025 | 1035.00 | 1055.00 | 960.00 | 1045.00 | 51374 |
| 29/10/2025 | 990.00 | 1060.00 | 975.00 | 1030.00 | 141110 |
| 28/10/2025 | 930.00 | 1080.00 | 905.00 | 992.50 | 125105 |
| 27/10/2025 | 920.00 | 970.00 | 887.50 | 932.50 | 128309 |
| 24/10/2025 | 865.00 | 885.00 | 852.50 | 855.00 | 18959 |
| 23/10/2025 | 870.00 | 887.50 | 865.00 | 865.00 | 40891 |
| 22/10/2025 | 882.50 | 920.00 | 857.50 | 870.00 | 52824 |
| 21/10/2025 | 880.00 | 882.50 | 860.00 | 870.00 | 61893 |
| 20/10/2025 | 885.00 | 905.00 | 860.00 | 867.50 | 16573 |
| 17/10/2025 | 870.00 | 910.00 | 860.00 | 882.50 | 172168 |
| 16/10/2025 | 885.00 | 900.00 | 850.00 | 890.00 | 39425 |
| 15/10/2025 | 860.00 | 895.00 | 847.50 | 887.50 | 14781 |
| 14/10/2025 | 860.00 | 900.00 | 817.50 | 860.00 | 35005 |
| 13/10/2025 | 900.00 | 912.50 | 855.00 | 880.00 | 11745 |
| 09/10/2025 | 890.00 | 920.00 | 860.00 | 900.00 | 38807 |
| 08/10/2025 | 880.00 | 900.00 | 860.00 | 885.00 | 6059 |
| 07/10/2025 | 897.50 | 915.00 | 865.00 | 880.00 | 7124 |
| 06/10/2025 | 900.00 | 900.00 | 870.00 | 897.50 | 25823 |
| 03/10/2025 | 880.00 | 900.00 | 857.50 | 885.00 | 77471 |
| 02/10/2025 | 880.00 | 935.00 | 855.00 | 892.50 | 82721 |
| 01/10/2025 | 860.00 | 940.00 | 835.00 | 905.00 | 143834 |
| 30/09/2025 | 875.00 | 875.00 | 830.00 | 870.00 | 93905 |
| 29/09/2025 | 830.00 | 885.00 | 800.00 | 875.00 | 64078 |
| 26/09/2025 | 840.00 | 840.00 | 810.00 | 825.00 | 19019 |
| 25/09/2025 | 832.50 | 855.00 | 805.00 | 825.00 | 30046 |
| 24/09/2025 | 865.00 | 880.00 | 815.00 | 837.50 | 32896 |
| 23/09/2025 | 860.00 | 885.00 | 810.00 | 832.50 | 90307 |
| 22/09/2025 | 800.00 | 855.00 | 800.00 | 852.50 | 31768 |
| 19/09/2025 | 825.00 | 840.00 | 779.00 | 797.00 | 52666 |
| 18/09/2025 | 920.00 | 970.00 | 805.00 | 822.50 | 42609 |
| 17/09/2025 | 852.50 | 940.00 | 852.50 | 930.00 | 167138 |
| 16/09/2025 | 865.00 | 897.50 | 840.00 | 860.00 | 29748 |
| 15/09/2025 | 920.00 | 930.00 | 845.00 | 875.00 | 31213 |
| 12/09/2025 | 900.00 | 930.00 | 845.00 | 910.00 | 25517 |
| 11/09/2025 | 900.00 | 930.00 | 875.00 | 907.50 | 57358 |
| 10/09/2025 | 875.00 | 910.00 | 835.00 | 900.00 | 48959 |
| 09/09/2025 | 850.00 | 895.00 | 830.00 | 860.00 | 72945 |
| 08/09/2025 | 787.00 | 870.00 | 720.00 | 857.50 | 48627 |