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 |
|---|---|---|---|---|---|
| 17/11/2025 | 28.60 | 29.30 | 28.00 | 29.00 | 1725998 |
| 14/11/2025 | 27.70 | 28.50 | 26.90 | 27.80 | 1767001 |
| 13/11/2025 | 28.00 | 29.90 | 26.10 | 27.20 | 1054047 |
| 12/11/2025 | 27.00 | 29.00 | 26.60 | 28.40 | 551448 |
| 11/11/2025 | 27.90 | 28.40 | 26.90 | 27.90 | 461010 |
| 10/11/2025 | 26.90 | 28.60 | 26.20 | 27.30 | 476272 |
| 07/11/2025 | 28.60 | 28.60 | 25.10 | 26.20 | 700767 |
| 06/11/2025 | 28.50 | 29.50 | 27.10 | 27.40 | 4876910 |
| 05/11/2025 | 27.50 | 28.40 | 26.80 | 27.70 | 929611 |
| 04/11/2025 | 28.40 | 30.20 | 27.60 | 28.00 | 925826 |
| 03/11/2025 | 24.40 | 29.00 | 24.30 | 28.40 | 2425722 |
| 31/10/2025 | 23.25 | 26.50 | 23.25 | 25.50 | 1892676 |
| 30/10/2025 | 25.50 | 26.10 | 22.10 | 24.00 | 963376 |
| 29/10/2025 | 22.70 | 25.50 | 21.85 | 24.80 | 2325130 |
| 28/10/2025 | 20.50 | 22.50 | 20.50 | 21.95 | 1492663 |
| 27/10/2025 | 20.05 | 22.75 | 20.05 | 20.65 | 909206 |
| 24/10/2025 | 19.10 | 19.10 | 18.30 | 19.00 | 631637 |
| 23/10/2025 | 19.00 | 19.20 | 18.35 | 18.75 | 270965 |
| 22/10/2025 | 18.65 | 18.70 | 18.35 | 18.50 | 146819 |
| 21/10/2025 | 18.30 | 19.10 | 18.20 | 18.65 | 518793 |
| 20/10/2025 | 19.85 | 19.85 | 18.20 | 18.65 | 345156 |
| 17/10/2025 | 18.35 | 19.15 | 18.35 | 18.95 | 81629 |
| 16/10/2025 | 19.50 | 19.65 | 18.20 | 18.80 | 212215 |
| 15/10/2025 | 18.05 | 19.45 | 18.00 | 18.80 | 164310 |
| 14/10/2025 | 19.00 | 19.30 | 18.40 | 18.70 | 264431 |
| 13/10/2025 | 19.00 | 19.45 | 18.45 | 19.35 | 740408 |
| 09/10/2025 | 18.00 | 19.85 | 18.00 | 19.25 | 227131 |
| 08/10/2025 | 18.15 | 18.45 | 18.15 | 18.35 | 164983 |
| 07/10/2025 | 18.75 | 19.00 | 18.40 | 18.45 | 111869 |
| 06/10/2025 | 19.00 | 20.00 | 18.35 | 19.00 | 481544 |
| 03/10/2025 | 18.05 | 19.60 | 17.85 | 19.00 | 221577 |
| 02/10/2025 | 17.95 | 18.30 | 17.75 | 18.10 | 107282 |
| 01/10/2025 | 18.00 | 19.70 | 17.85 | 17.95 | 499323 |
| 30/09/2025 | 17.10 | 17.90 | 17.10 | 17.60 | 298076 |
| 29/09/2025 | 18.20 | 19.70 | 17.45 | 17.55 | 702649 |
| 26/09/2025 | 18.85 | 19.30 | 18.05 | 18.30 | 141840 |
| 25/09/2025 | 18.50 | 18.75 | 18.20 | 18.40 | 342214 |
| 24/09/2025 | 18.00 | 18.95 | 17.40 | 18.55 | 1282489 |
| 23/09/2025 | 18.50 | 18.75 | 17.60 | 18.30 | 214587 |
| 22/09/2025 | 17.50 | 18.00 | 17.35 | 17.90 | 420465 |
| 19/09/2025 | 18.10 | 18.10 | 16.70 | 16.95 | 443793 |
| 18/09/2025 | 19.50 | 19.90 | 17.50 | 18.00 | 408330 |
| 17/09/2025 | 20.65 | 20.65 | 19.70 | 20.30 | 117252 |
| 16/09/2025 | 20.45 | 20.45 | 20.10 | 20.15 | 56371 |
| 15/09/2025 | 19.80 | 20.70 | 19.70 | 20.05 | 106895 |
| 12/09/2025 | 21.00 | 21.00 | 19.50 | 19.95 | 214539 |
| 11/09/2025 | 21.95 | 21.95 | 21.05 | 21.15 | 108907 |
| 10/09/2025 | 20.15 | 21.35 | 20.15 | 21.25 | 219492 |
| 09/09/2025 | 19.85 | 21.00 | 19.80 | 20.55 | 113107 |
| 08/09/2025 | 19.25 | 20.40 | 19.20 | 20.30 | 186743 |