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 |
|---|---|---|---|---|---|
| 24/06/2025 | 844.00 | 874.00 | 831.00 | 863.00 | 29699 |
| 23/06/2025 | 915.00 | 915.00 | 825.00 | 839.00 | 75769 |
| 19/06/2025 | 915.00 | 943.00 | 886.00 | 917.00 | 16957 |
| 18/06/2025 | 960.00 | 1050.00 | 920.00 | 935.00 | 46384 |
| 17/06/2025 | 979.00 | 989.00 | 917.00 | 938.00 | 18545 |
| 13/06/2025 | 1000.00 | 1035.00 | 952.00 | 973.00 | 19339 |
| 12/06/2025 | 1010.00 | 1025.00 | 993.00 | 995.00 | 16112 |
| 10/06/2025 | 1010.00 | 1035.00 | 1000.00 | 1025.00 | 21297 |
| 09/06/2025 | 1045.00 | 1055.00 | 1000.00 | 1005.00 | 36405 |
| 06/06/2025 | 1025.00 | 1050.00 | 1020.00 | 1045.00 | 6120 |
| 05/06/2025 | 1040.00 | 1070.00 | 1025.00 | 1025.00 | 6213 |
| 04/06/2025 | 1055.00 | 1080.00 | 1030.00 | 1040.00 | 15667 |
| 03/06/2025 | 1065.00 | 1085.00 | 1020.00 | 1065.00 | 19868 |
| 02/06/2025 | 1085.00 | 1120.00 | 1065.00 | 1080.00 | 21882 |
| 30/05/2025 | 1065.00 | 1105.00 | 1050.00 | 1095.00 | 37541 |
| 29/05/2025 | 1065.00 | 1120.00 | 1030.00 | 1060.00 | 96156 |
| 28/05/2025 | 1080.00 | 1080.00 | 1025.00 | 1055.00 | 48050 |
| 27/05/2025 | 1070.00 | 1085.00 | 1045.00 | 1065.00 | 108041 |
| 26/05/2025 | 1060.00 | 1080.00 | 1035.00 | 1065.00 | 53182 |
| 23/05/2025 | 1055.00 | 1075.00 | 1030.00 | 1055.00 | 121703 |
| 22/05/2025 | 1045.00 | 1055.00 | 1000.00 | 1045.00 | 127525 |
| 21/05/2025 | 1100.00 | 1100.00 | 1020.00 | 1030.00 | 85127 |
| 20/05/2025 | 1115.00 | 1120.00 | 1080.00 | 1085.00 | 38951 |
| 19/05/2025 | 1100.00 | 1135.00 | 1090.00 | 1095.00 | 55612 |
| 16/05/2025 | 1110.00 | 1130.00 | 1070.00 | 1115.00 | 50521 |
| 15/05/2025 | 1060.00 | 1115.00 | 1055.00 | 1085.00 | 61899 |
| 14/05/2025 | 1085.00 | 1135.00 | 1070.00 | 1080.00 | 102344 |
| 13/05/2025 | 1050.00 | 1110.00 | 1005.00 | 1075.00 | 56659 |
| 12/05/2025 | 1080.00 | 1085.00 | 1035.00 | 1050.00 | 58620 |
| 09/05/2025 | 1095.00 | 1125.00 | 1045.00 | 1065.00 | 134948 |
| 08/05/2025 | 1145.00 | 1165.00 | 1085.00 | 1095.00 | 17844 |
| 07/05/2025 | 1170.00 | 1235.00 | 1100.00 | 1135.00 | 33726 |
| 06/05/2025 | 1115.00 | 1175.00 | 1100.00 | 1155.00 | 68699 |
| 05/05/2025 | 1185.00 | 1215.00 | 1120.00 | 1120.00 | 45918 |
| 30/04/2025 | 1160.00 | 1175.00 | 1110.00 | 1170.00 | 24629 |
| 29/04/2025 | 1200.00 | 1225.00 | 1140.00 | 1155.00 | 61342 |
| 28/04/2025 | 1260.00 | 1280.00 | 1165.00 | 1200.00 | 113420 |
| 25/04/2025 | 1300.00 | 1300.00 | 1255.00 | 1265.00 | 27611 |
| 24/04/2025 | 1320.00 | 1345.00 | 1280.00 | 1295.00 | 84550 |
| 23/04/2025 | 1365.00 | 1405.00 | 1285.00 | 1310.00 | 310777 |
| 22/04/2025 | 1370.00 | 1380.00 | 1300.00 | 1345.00 | 8489 |
| 21/04/2025 | 1400.00 | 1420.00 | 1260.00 | 1315.00 | 7436 |
| 16/04/2025 | 1445.00 | 1495.00 | 1365.00 | 1380.00 | 12701 |
| 15/04/2025 | 1500.00 | 1525.00 | 1400.00 | 1460.00 | 21154 |
| 14/04/2025 | 1460.00 | 1520.00 | 1405.00 | 1490.00 | 24415 |
| 11/04/2025 | 1450.00 | 1450.00 | 1380.00 | 1425.00 | 64580 |
| 10/04/2025 | 1380.00 | 1430.00 | 1280.00 | 1425.00 | 18878 |
| 09/04/2025 | 1390.00 | 1420.00 | 1295.00 | 1380.00 | 26716 |
| 08/04/2025 | 1420.00 | 1460.00 | 1300.00 | 1370.00 | 40756 |
| 07/04/2025 | 1435.00 | 1435.00 | 1320.00 | 1405.00 | 44280 |