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 |
|---|---|---|---|---|---|
| 02/02/2026 | 22.95 | 23.35 | 22.40 | 22.80 | 277560 |
| 30/01/2026 | 22.50 | 23.05 | 22.50 | 22.80 | 261165 |
| 29/01/2026 | 23.80 | 23.85 | 22.70 | 22.95 | 267863 |
| 28/01/2026 | 24.05 | 24.40 | 23.65 | 23.70 | 489502 |
| 27/01/2026 | 24.70 | 24.70 | 23.85 | 24.05 | 205074 |
| 26/01/2026 | 24.00 | 24.90 | 23.60 | 24.00 | 316266 |
| 23/01/2026 | 23.50 | 24.10 | 23.45 | 23.65 | 242406 |
| 22/01/2026 | 23.50 | 24.20 | 23.50 | 23.55 | 487100 |
| 21/01/2026 | 23.20 | 26.00 | 22.90 | 23.80 | 916439 |
| 20/01/2026 | 22.45 | 23.20 | 22.10 | 23.05 | 357457 |
| 19/01/2026 | 22.95 | 23.45 | 22.65 | 22.95 | 301179 |
| 16/01/2026 | 22.70 | 23.00 | 22.40 | 22.50 | 351143 |
| 15/01/2026 | 23.40 | 23.40 | 21.50 | 22.80 | 857747 |
| 14/01/2026 | 23.40 | 23.75 | 22.45 | 23.30 | 410053 |
| 13/01/2026 | 24.80 | 24.80 | 23.60 | 23.80 | 209427 |
| 12/01/2026 | 23.85 | 24.80 | 23.10 | 24.20 | 520659 |
| 09/01/2026 | 23.75 | 24.60 | 23.40 | 23.75 | 379988 |
| 08/01/2026 | 23.80 | 25.00 | 22.50 | 24.00 | 916179 |
| 07/01/2026 | 24.65 | 24.70 | 22.90 | 23.45 | 539285 |
| 06/01/2026 | 24.15 | 24.70 | 23.60 | 24.55 | 430718 |
| 05/01/2026 | 24.50 | 24.50 | 23.30 | 24.25 | 283289 |
| 02/01/2026 | 23.55 | 24.65 | 23.55 | 23.90 | 405979 |
| 30/12/2025 | 24.00 | 24.00 | 23.15 | 23.55 | 292392 |
| 29/12/2025 | 23.95 | 24.85 | 23.95 | 24.20 | 613787 |
| 26/12/2025 | 24.00 | 24.80 | 23.70 | 24.05 | 377335 |
| 24/12/2025 | 24.55 | 25.00 | 23.70 | 24.75 | 124436 |
| 23/12/2025 | 24.00 | 26.00 | 23.60 | 24.00 | 493862 |
| 22/12/2025 | 26.00 | 26.80 | 24.00 | 24.60 | 905050 |
| 19/12/2025 | 24.35 | 26.80 | 24.35 | 25.60 | 961588 |
| 18/12/2025 | 22.95 | 24.10 | 22.90 | 23.90 | 2073935 |
| 17/12/2025 | 23.75 | 23.75 | 22.95 | 23.45 | 251961 |
| 16/12/2025 | 23.25 | 23.50 | 22.90 | 23.30 | 150713 |
| 15/12/2025 | 23.55 | 23.85 | 22.95 | 23.05 | 377967 |
| 12/12/2025 | 24.00 | 24.50 | 23.20 | 23.65 | 499722 |
| 11/12/2025 | 25.10 | 25.40 | 24.50 | 24.60 | 154425 |
| 10/12/2025 | 26.20 | 26.50 | 25.10 | 25.50 | 656636 |
| 09/12/2025 | 27.00 | 27.60 | 26.00 | 26.20 | 352808 |
| 05/12/2025 | 26.90 | 28.10 | 26.90 | 27.10 | 391613 |
| 04/12/2025 | 28.40 | 28.40 | 27.40 | 27.50 | 413831 |
| 03/12/2025 | 27.30 | 28.40 | 27.30 | 27.80 | 518416 |
| 02/12/2025 | 28.40 | 28.40 | 27.20 | 27.60 | 409003 |
| 01/12/2025 | 28.60 | 28.70 | 27.50 | 27.90 | 437237 |
| 28/11/2025 | 28.20 | 28.80 | 28.20 | 28.30 | 260461 |
| 27/11/2025 | 28.70 | 28.70 | 28.00 | 28.40 | 348410 |
| 26/11/2025 | 27.40 | 29.00 | 26.30 | 28.40 | 809044 |
| 25/11/2025 | 26.70 | 27.40 | 26.00 | 26.90 | 234087 |
| 21/11/2025 | 27.00 | 27.00 | 25.70 | 26.40 | 95177 |
| 20/11/2025 | 28.60 | 29.10 | 27.40 | 27.60 | 403825 |
| 19/11/2025 | 29.50 | 29.50 | 27.70 | 28.10 | 412897 |
| 18/11/2025 | 29.80 | 30.50 | 27.00 | 29.30 | 2821688 |