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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1455.00 | 1455.00 | 1350.00 | 1440.00 | 12980 |
| 03/04/2025 | 1500.00 | 1500.00 | 1420.00 | 1455.00 | 3745 |
| 01/04/2025 | 1505.00 | 1550.00 | 1450.00 | 1470.00 | 18964 |
| 31/03/2025 | 1470.00 | 1520.00 | 1415.00 | 1505.00 | 24089 |
| 28/03/2025 | 1500.00 | 1530.00 | 1465.00 | 1500.00 | 10313 |
| 27/03/2025 | 1490.00 | 1525.00 | 1490.00 | 1520.00 | 52878 |
| 26/03/2025 | 1550.00 | 1550.00 | 1495.00 | 1505.00 | 6744 |
| 25/03/2025 | 1570.00 | 1575.00 | 1490.00 | 1540.00 | 17386 |
| 21/03/2025 | 1500.00 | 1555.00 | 1445.00 | 1525.00 | 19335 |
| 20/03/2025 | 1535.00 | 1535.00 | 1485.00 | 1495.00 | 5598 |
| 19/03/2025 | 1495.00 | 1565.00 | 1490.00 | 1535.00 | 5338 |
| 18/03/2025 | 1595.00 | 1595.00 | 1455.00 | 1520.00 | 33199 |
| 17/03/2025 | 1505.00 | 1595.00 | 1475.00 | 1580.00 | 20491 |
| 14/03/2025 | 1480.00 | 1505.00 | 1475.00 | 1495.00 | 6248 |
| 13/03/2025 | 1510.00 | 1520.00 | 1460.00 | 1490.00 | 20630 |
| 12/03/2025 | 1485.00 | 1530.00 | 1405.00 | 1515.00 | 40615 |
| 11/03/2025 | 1450.00 | 1510.00 | 1400.00 | 1495.00 | 26171 |
| 10/03/2025 | 1525.00 | 1525.00 | 1420.00 | 1450.00 | 5097 |
| 07/03/2025 | 1500.00 | 1525.00 | 1425.00 | 1500.00 | 24952 |
| 06/03/2025 | 1525.00 | 1550.00 | 1450.00 | 1495.00 | 11729 |
| 05/03/2025 | 1485.00 | 1520.00 | 1435.00 | 1510.00 | 76074 |
| 28/02/2025 | 1470.00 | 1510.00 | 1420.00 | 1500.00 | 20923 |
| 27/02/2025 | 1535.00 | 1550.00 | 1365.00 | 1465.00 | 17149 |
| 26/02/2025 | 1545.00 | 1545.00 | 1430.00 | 1505.00 | 20805 |
| 25/02/2025 | 1550.00 | 1555.00 | 1470.00 | 1515.00 | 17148 |
| 24/02/2025 | 1570.00 | 1580.00 | 1505.00 | 1535.00 | 30340 |
| 21/02/2025 | 1565.00 | 1575.00 | 1510.00 | 1565.00 | 30623 |
| 20/02/2025 | 1530.00 | 1550.00 | 1485.00 | 1540.00 | 34676 |
| 19/02/2025 | 1540.00 | 1540.00 | 1480.00 | 1505.00 | 172457 |
| 18/02/2025 | 1500.00 | 1545.00 | 1470.00 | 1500.00 | 20536 |
| 17/02/2025 | 1510.00 | 1560.00 | 1450.00 | 1490.00 | 155903 |
| 14/02/2025 | 1450.00 | 1580.00 | 1425.00 | 1525.00 | 41545 |
| 13/02/2025 | 1420.00 | 1455.00 | 1400.00 | 1440.00 | 33633 |
| 12/02/2025 | 1435.00 | 1480.00 | 1380.00 | 1420.00 | 33132 |
| 11/02/2025 | 1430.00 | 1460.00 | 1360.00 | 1435.00 | 75042 |
| 10/02/2025 | 1450.00 | 1475.00 | 1355.00 | 1435.00 | 44748 |
| 07/02/2025 | 1460.00 | 1530.00 | 1430.00 | 1465.00 | 8148 |
| 06/02/2025 | 1450.00 | 1500.00 | 1430.00 | 1495.00 | 8801 |
| 05/02/2025 | 1455.00 | 1540.00 | 1425.00 | 1465.00 | 18309 |
| 04/02/2025 | 1455.00 | 1530.00 | 1455.00 | 1470.00 | 10446 |
| 03/02/2025 | 1520.00 | 1520.00 | 1420.00 | 1500.00 | 10647 |
| 31/01/2025 | 1455.00 | 1530.00 | 1445.00 | 1520.00 | 32320 |
| 30/01/2025 | 1500.00 | 1570.00 | 1455.00 | 1485.00 | 27158 |
| 29/01/2025 | 1500.00 | 1525.00 | 1450.00 | 1510.00 | 21984 |
| 28/01/2025 | 1535.00 | 1545.00 | 1450.00 | 1465.00 | 21310 |
| 27/01/2025 | 1575.00 | 1585.00 | 1455.00 | 1520.00 | 94782 |
| 24/01/2025 | 1580.00 | 1700.00 | 1555.00 | 1585.00 | 74251 |
| 23/01/2025 | 1490.00 | 1625.00 | 1450.00 | 1535.00 | 88246 |
| 22/01/2025 | 1485.00 | 1520.00 | 1450.00 | 1515.00 | 34597 |
| 21/01/2025 | 1430.00 | 1500.00 | 1430.00 | 1485.00 | 16886 |