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 |
|---|---|---|---|---|---|
| 02/07/2026 | 16.60 | 16.65 | 16.35 | 16.35 | 53294 |
| 01/07/2026 | 16.45 | 16.65 | 16.40 | 16.50 | 36909 |
| 30/06/2026 | 16.60 | 16.75 | 16.10 | 16.30 | 653247 |
| 29/06/2026 | 17.00 | 17.00 | 16.45 | 16.60 | 69946 |
| 26/06/2026 | 16.35 | 16.55 | 16.25 | 16.55 | 16487 |
| 25/06/2026 | 16.00 | 16.75 | 16.00 | 16.35 | 103111 |
| 24/06/2026 | 16.60 | 16.90 | 16.05 | 16.05 | 282467 |
| 23/06/2026 | 16.55 | 16.60 | 16.20 | 16.40 | 421234 |
| 22/06/2026 | 16.50 | 16.90 | 16.05 | 16.80 | 63851 |
| 19/06/2026 | 16.60 | 16.60 | 16.20 | 16.30 | 151279 |
| 18/06/2026 | 16.40 | 16.75 | 16.20 | 16.60 | 262201 |
| 17/06/2026 | 17.00 | 17.25 | 16.10 | 16.50 | 689647 |
| 16/06/2026 | 16.40 | 17.50 | 16.35 | 16.90 | 222009 |
| 12/06/2026 | 17.10 | 17.10 | 16.30 | 16.60 | 133204 |
| 11/06/2026 | 16.70 | 17.20 | 16.50 | 16.55 | 122936 |
| 10/06/2026 | 16.40 | 16.70 | 16.00 | 16.40 | 132984 |
| 09/06/2026 | 16.15 | 16.55 | 16.15 | 16.35 | 205393 |
| 08/06/2026 | 16.50 | 16.50 | 16.15 | 16.30 | 435063 |
| 05/06/2026 | 16.90 | 16.95 | 16.25 | 16.60 | 76973 |
| 04/06/2026 | 17.15 | 17.25 | 16.90 | 17.20 | 276919 |
| 03/06/2026 | 17.40 | 17.60 | 16.60 | 17.20 | 459894 |
| 02/06/2026 | 17.60 | 17.70 | 17.10 | 17.40 | 145562 |
| 01/06/2026 | 17.20 | 18.00 | 16.85 | 17.55 | 893424 |
| 29/05/2026 | 17.20 | 17.70 | 16.75 | 17.20 | 463138 |
| 28/05/2026 | 16.60 | 16.95 | 16.05 | 16.60 | 192424 |
| 27/05/2026 | 16.00 | 17.00 | 16.00 | 16.90 | 455423 |
| 26/05/2026 | 15.90 | 16.15 | 15.55 | 15.90 | 447905 |
| 22/05/2026 | 15.75 | 15.95 | 15.00 | 15.60 | 308966 |
| 21/05/2026 | 15.50 | 15.70 | 15.30 | 15.70 | 465541 |
| 20/05/2026 | 16.00 | 16.25 | 15.70 | 15.80 | 724738 |
| 19/05/2026 | 16.40 | 16.65 | 15.90 | 16.30 | 470444 |
| 18/05/2026 | 16.50 | 17.70 | 16.00 | 16.80 | 223968 |
| 15/05/2026 | 16.95 | 17.60 | 16.40 | 16.50 | 231768 |
| 14/05/2026 | 17.30 | 18.20 | 16.90 | 17.10 | 325729 |
| 13/05/2026 | 17.05 | 17.50 | 17.00 | 17.50 | 73450 |
| 12/05/2026 | 17.05 | 17.75 | 17.05 | 17.40 | 992262 |
| 11/05/2026 | 17.25 | 17.60 | 16.90 | 17.05 | 513945 |
| 08/05/2026 | 17.50 | 18.15 | 17.30 | 17.35 | 322107 |
| 07/05/2026 | 18.35 | 18.35 | 17.50 | 17.65 | 203848 |
| 06/05/2026 | 17.50 | 18.60 | 17.40 | 18.00 | 445716 |
| 05/05/2026 | 17.70 | 18.25 | 17.20 | 17.70 | 100815 |
| 04/05/2026 | 17.70 | 18.70 | 17.20 | 17.95 | 192723 |
| 30/04/2026 | 18.25 | 18.25 | 17.95 | 18.10 | 90895 |
| 29/04/2026 | 17.90 | 18.45 | 17.90 | 18.00 | 120059 |
| 28/04/2026 | 18.15 | 18.70 | 17.85 | 18.40 | 127589 |
| 27/04/2026 | 18.00 | 18.85 | 18.00 | 18.15 | 384957 |
| 24/04/2026 | 17.85 | 18.15 | 17.45 | 17.75 | 207594 |
| 23/04/2026 | 18.75 | 18.80 | 17.70 | 17.80 | 299631 |
| 22/04/2026 | 18.30 | 18.85 | 18.30 | 18.45 | 338853 |
| 21/04/2026 | 17.70 | 19.00 | 17.70 | 18.25 | 921168 |