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 |
|---|---|---|---|---|---|
| 04/11/2024 | 38.40 | 39.50 | 38.00 | 38.65 | 334812 |
| 01/11/2024 | 39.40 | 39.40 | 37.80 | 38.80 | 202433 |
| 31/10/2024 | 37.60 | 38.95 | 37.50 | 37.70 | 431270 |
| 30/10/2024 | 38.90 | 39.00 | 36.20 | 36.75 | 308447 |
| 29/10/2024 | 38.50 | 39.00 | 37.85 | 38.15 | 193734 |
| 28/10/2024 | 39.00 | 39.00 | 37.00 | 37.65 | 565834 |
| 25/10/2024 | 35.80 | 38.00 | 34.55 | 37.30 | 282436 |
| 24/10/2024 | 33.85 | 35.40 | 33.50 | 35.00 | 421307 |
| 23/10/2024 | 35.55 | 35.55 | 33.25 | 33.85 | 697283 |
| 22/10/2024 | 37.10 | 37.10 | 33.00 | 34.75 | 583732 |
| 21/10/2024 | 37.50 | 37.50 | 35.40 | 36.25 | 188453 |
| 18/10/2024 | 38.95 | 38.95 | 35.60 | 36.70 | 479605 |
| 17/10/2024 | 39.00 | 39.30 | 37.00 | 37.10 | 249689 |
| 16/10/2024 | 39.20 | 40.55 | 36.50 | 37.30 | 182790 |
| 15/10/2024 | 40.35 | 40.35 | 38.45 | 39.10 | 321341 |
| 14/10/2024 | 40.10 | 41.40 | 39.50 | 39.80 | 133717 |
| 10/10/2024 | 41.45 | 41.45 | 40.10 | 40.45 | 201661 |
| 09/10/2024 | 42.40 | 42.40 | 40.70 | 41.00 | 287848 |
| 08/10/2024 | 43.50 | 43.50 | 41.25 | 42.10 | 345198 |
| 07/10/2024 | 41.80 | 42.50 | 41.15 | 41.95 | 276139 |
| 04/10/2024 | 40.00 | 41.80 | 40.00 | 41.30 | 337006 |
| 03/10/2024 | 40.55 | 40.65 | 38.75 | 40.00 | 183519 |
| 02/10/2024 | 39.40 | 41.00 | 39.10 | 39.25 | 198090 |
| 01/10/2024 | 39.00 | 40.00 | 37.55 | 39.40 | 290118 |
| 30/09/2024 | 39.50 | 39.60 | 38.00 | 38.55 | 173026 |
| 27/09/2024 | 38.85 | 39.80 | 38.65 | 39.25 | 201189 |
| 26/09/2024 | 40.95 | 41.50 | 38.80 | 39.10 | 553114 |
| 25/09/2024 | 42.30 | 42.40 | 39.95 | 40.80 | 153814 |
| 24/09/2024 | 41.45 | 43.00 | 40.20 | 41.45 | 311617 |
| 23/09/2024 | 41.50 | 42.50 | 40.20 | 40.45 | 168724 |
| 20/09/2024 | 41.50 | 42.00 | 40.50 | 40.95 | 227824 |
| 19/09/2024 | 42.00 | 42.50 | 40.00 | 40.90 | 324254 |
| 18/09/2024 | 42.00 | 42.00 | 39.30 | 40.30 | 257568 |
| 17/09/2024 | 41.75 | 42.30 | 40.05 | 40.60 | 463615 |
| 16/09/2024 | 41.10 | 42.90 | 40.05 | 41.40 | 488059 |
| 13/09/2024 | 41.00 | 42.50 | 40.30 | 40.95 | 378168 |
| 12/09/2024 | 41.70 | 41.70 | 39.75 | 40.65 | 635131 |
| 11/09/2024 | 36.80 | 41.40 | 36.15 | 40.70 | 3691265 |
| 10/09/2024 | 37.00 | 37.00 | 35.00 | 36.20 | 261667 |
| 09/09/2024 | 36.90 | 37.00 | 35.50 | 35.85 | 610842 |
| 06/09/2024 | 35.05 | 36.65 | 35.00 | 35.90 | 251335 |
| 05/09/2024 | 36.00 | 37.45 | 34.40 | 36.15 | 597621 |
| 04/09/2024 | 36.00 | 36.25 | 34.50 | 35.60 | 628906 |
| 03/09/2024 | 36.10 | 36.10 | 34.00 | 35.45 | 783642 |