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 |
|---|---|---|---|---|---|
| 05/09/2025 | 815.00 | 830.00 | 795.00 | 813.00 | 42215 |
| 04/09/2025 | 801.00 | 827.00 | 799.00 | 809.00 | 18952 |
| 03/09/2025 | 810.00 | 840.00 | 800.00 | 801.00 | 15314 |
| 02/09/2025 | 840.00 | 840.00 | 775.00 | 810.00 | 33276 |
| 01/09/2025 | 822.00 | 849.00 | 803.00 | 822.00 | 21430 |
| 29/08/2025 | 866.00 | 866.00 | 823.00 | 842.00 | 10953 |
| 28/08/2025 | 865.00 | 880.00 | 846.00 | 856.00 | 28190 |
| 27/08/2025 | 875.00 | 875.00 | 816.00 | 863.00 | 42186 |
| 26/08/2025 | 801.00 | 870.00 | 793.00 | 856.00 | 24982 |
| 25/08/2025 | 840.00 | 849.00 | 788.00 | 824.00 | 43345 |
| 22/08/2025 | 851.00 | 871.00 | 809.00 | 837.00 | 47478 |
| 21/08/2025 | 869.00 | 877.00 | 850.00 | 856.00 | 22462 |
| 20/08/2025 | 879.00 | 885.00 | 855.00 | 861.00 | 21769 |
| 19/08/2025 | 920.00 | 938.00 | 850.00 | 868.00 | 31523 |
| 18/08/2025 | 910.00 | 940.00 | 894.00 | 898.00 | 18600 |
| 14/08/2025 | 955.00 | 955.00 | 876.00 | 913.00 | 16359 |
| 13/08/2025 | 920.00 | 959.00 | 915.00 | 946.00 | 12161 |
| 12/08/2025 | 930.00 | 960.00 | 916.00 | 938.00 | 15555 |
| 11/08/2025 | 975.00 | 990.00 | 936.00 | 944.00 | 17358 |
| 08/08/2025 | 995.00 | 1000.00 | 935.00 | 967.00 | 7545 |
| 07/08/2025 | 1010.00 | 1010.00 | 970.00 | 976.00 | 13030 |
| 06/08/2025 | 978.00 | 1000.00 | 960.00 | 994.00 | 19657 |
| 05/08/2025 | 980.00 | 1010.00 | 960.00 | 977.00 | 17724 |
| 04/08/2025 | 1010.00 | 1020.00 | 980.00 | 991.00 | 18797 |
| 01/08/2025 | 1010.00 | 1050.00 | 990.00 | 995.00 | 22388 |
| 31/07/2025 | 994.00 | 1035.00 | 981.00 | 1010.00 | 14954 |
| 30/07/2025 | 991.00 | 1020.00 | 956.00 | 994.00 | 40694 |
| 29/07/2025 | 951.00 | 1005.00 | 940.00 | 979.00 | 33717 |
| 28/07/2025 | 940.00 | 1010.00 | 925.00 | 947.00 | 25275 |
| 25/07/2025 | 922.00 | 957.00 | 902.00 | 925.00 | 18998 |
| 24/07/2025 | 884.00 | 920.00 | 870.00 | 915.00 | 11295 |
| 23/07/2025 | 903.00 | 916.00 | 871.00 | 897.00 | 14165 |
| 22/07/2025 | 900.00 | 905.00 | 876.00 | 882.00 | 13534 |
| 21/07/2025 | 914.00 | 914.00 | 880.00 | 900.00 | 9337 |
| 18/07/2025 | 912.00 | 914.00 | 890.00 | 913.00 | 8910 |
| 17/07/2025 | 914.00 | 914.00 | 870.00 | 909.00 | 10621 |
| 16/07/2025 | 883.00 | 908.00 | 883.00 | 904.00 | 6527 |
| 15/07/2025 | 902.00 | 922.00 | 878.00 | 900.00 | 13420 |
| 14/07/2025 | 880.00 | 930.00 | 872.00 | 902.00 | 16455 |
| 11/07/2025 | 890.00 | 910.00 | 876.00 | 883.00 | 13855 |
| 08/07/2025 | 900.00 | 943.00 | 890.00 | 928.00 | 13535 |
| 07/07/2025 | 935.00 | 950.00 | 895.00 | 916.00 | 11719 |
| 04/07/2025 | 905.00 | 945.00 | 905.00 | 929.00 | 11465 |
| 03/07/2025 | 899.00 | 930.00 | 893.00 | 916.00 | 22198 |
| 02/07/2025 | 890.00 | 905.00 | 879.00 | 898.00 | 11782 |
| 01/07/2025 | 878.00 | 898.00 | 835.00 | 890.00 | 27871 |
| 30/06/2025 | 900.00 | 925.00 | 850.00 | 876.00 | 12353 |
| 27/06/2025 | 900.00 | 913.00 | 875.00 | 897.00 | 12875 |
| 26/06/2025 | 871.00 | 900.00 | 870.00 | 898.00 | 8982 |
| 25/06/2025 | 874.00 | 874.00 | 850.00 | 864.00 | 7708 |