LONG
Acción ARS
Último cierre
17.05
+0.25
+1.49%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 16.50
Mínimo 16.50
Máximo 17.35
Volumen 152297
Instrumento
- Emisor
- LONGVIE 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 |
|---|---|---|---|---|---|
| 14/09/2026 | 16.50 | 17.35 | 16.50 | 17.05 | 152297 |
| 11/09/2026 | 16.50 | 17.05 | 16.50 | 16.80 | 760840 |
| 10/09/2026 | 17.20 | 17.75 | 16.60 | 16.75 | 761978 |
| 09/09/2026 | 18.30 | 18.30 | 17.00 | 17.50 | 553158 |
| 08/09/2026 | 18.35 | 18.55 | 17.35 | 17.90 | 279115 |
| 07/09/2026 | 18.70 | 18.70 | 17.30 | 17.85 | 391041 |
| 04/09/2026 | 18.00 | 18.70 | 17.55 | 18.10 | 961086 |
| 03/09/2026 | 16.50 | 19.50 | 15.80 | 17.30 | 4751342 |
| 02/09/2026 | 15.95 | 18.70 | 15.10 | 16.00 | 1735843 |
| 01/09/2026 | 15.70 | 15.75 | 15.35 | 15.75 | 166584 |
| 31/08/2026 | 15.30 | 15.65 | 15.00 | 15.50 | 298672 |
| 28/08/2026 | 15.30 | 15.85 | 15.20 | 15.45 | 256828 |
| 27/08/2026 | 15.30 | 16.05 | 15.10 | 15.45 | 824363 |
| 26/08/2026 | 15.80 | 15.80 | 15.15 | 15.45 | 235708 |
| 25/08/2026 | 15.50 | 15.70 | 15.25 | 15.60 | 284300 |
| 24/08/2026 | 15.35 | 15.50 | 15.25 | 15.45 | 453611 |
| 21/08/2026 | 15.70 | 15.70 | 15.40 | 15.40 | 234630 |
| 20/08/2026 | 15.55 | 15.75 | 15.30 | 15.50 | 403225 |
| 19/08/2026 | 15.70 | 15.70 | 15.40 | 15.50 | 487408 |
| 18/08/2026 | 15.80 | 16.50 | 15.70 | 15.80 | 73012 |
| 14/08/2026 | 15.90 | 16.00 | 15.75 | 15.85 | 49867 |
| 13/08/2026 | 15.95 | 16.05 | 15.30 | 15.85 | 542841 |
| 12/08/2026 | 16.10 | 16.35 | 15.85 | 15.95 | 75243 |
| 11/08/2026 | 16.50 | 16.50 | 16.00 | 16.05 | 53340 |
| 10/08/2026 | 16.00 | 16.50 | 16.00 | 16.05 | 53645 |
| 07/08/2026 | 15.90 | 17.00 | 15.60 | 16.30 | 104626 |
| 06/08/2026 | 16.50 | 16.60 | 16.10 | 16.40 | 65931 |
| 05/08/2026 | 16.60 | 16.60 | 16.05 | 16.40 | 7446 |
| 04/08/2026 | 15.95 | 16.60 | 15.95 | 16.15 | 80695 |
| 03/08/2026 | 16.25 | 16.45 | 15.90 | 16.25 | 155597 |
| 31/07/2026 | 16.80 | 16.80 | 16.40 | 16.45 | 62420 |
| 30/07/2026 | 16.70 | 16.90 | 16.50 | 16.60 | 141583 |
| 29/07/2026 | 16.45 | 16.95 | 16.30 | 16.35 | 119433 |
| 28/07/2026 | 16.00 | 16.60 | 15.70 | 16.25 | 163881 |
| 27/07/2026 | 16.20 | 16.60 | 16.20 | 16.40 | 719043 |
| 24/07/2026 | 16.45 | 16.50 | 16.25 | 16.45 | 328044 |
| 23/07/2026 | 16.50 | 16.55 | 16.30 | 16.35 | 117608 |
| 22/07/2026 | 16.85 | 16.85 | 16.40 | 16.80 | 148286 |
| 21/07/2026 | 16.50 | 16.80 | 16.40 | 16.75 | 89779 |
| 20/07/2026 | 16.85 | 16.85 | 16.20 | 16.80 | 86136 |
| 17/07/2026 | 16.85 | 16.85 | 16.50 | 16.70 | 75919 |
| 16/07/2026 | 16.40 | 16.95 | 16.40 | 16.75 | 162696 |
| 15/07/2026 | 16.80 | 16.80 | 16.50 | 16.50 | 73259 |
| 14/07/2026 | 16.35 | 16.75 | 16.35 | 16.60 | 173162 |
| 13/07/2026 | 16.95 | 16.95 | 16.20 | 16.50 | 353973 |
| 10/07/2026 | 16.30 | 16.35 | 16.30 | 16.35 | 2839 |
| 08/07/2026 | 16.05 | 16.65 | 16.05 | 16.45 | 142963 |
| 07/07/2026 | 16.25 | 16.45 | 16.20 | 16.25 | 275084 |
| 06/07/2026 | 15.95 | 16.60 | 15.95 | 16.30 | 150854 |
| 03/07/2026 | 16.15 | 16.90 | 16.10 | 16.30 | 578158 |