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 |
|---|---|---|---|---|---|
| 05/09/2025 | 22.00 | 22.40 | 20.25 | 21.20 | 228557 |
| 04/09/2025 | 21.90 | 21.90 | 20.65 | 21.50 | 148464 |
| 03/09/2025 | 21.05 | 21.60 | 20.15 | 20.90 | 110409 |
| 02/09/2025 | 21.10 | 21.75 | 20.00 | 20.65 | 196202 |
| 01/09/2025 | 21.35 | 22.30 | 20.70 | 20.90 | 380927 |
| 29/08/2025 | 22.10 | 22.85 | 20.80 | 22.00 | 221651 |
| 28/08/2025 | 21.80 | 22.45 | 21.80 | 21.90 | 96870 |
| 27/08/2025 | 22.00 | 22.40 | 21.65 | 21.80 | 165012 |
| 26/08/2025 | 22.15 | 22.95 | 22.00 | 22.30 | 317812 |
| 25/08/2025 | 23.60 | 24.85 | 22.00 | 22.15 | 818666 |
| 22/08/2025 | 24.35 | 24.35 | 23.55 | 23.70 | 130311 |
| 21/08/2025 | 24.20 | 24.30 | 23.55 | 23.70 | 152938 |
| 20/08/2025 | 24.35 | 24.35 | 23.50 | 23.80 | 179418 |
| 19/08/2025 | 24.35 | 24.55 | 23.35 | 23.80 | 527516 |
| 18/08/2025 | 24.35 | 24.50 | 23.60 | 24.00 | 423672 |
| 14/08/2025 | 25.00 | 25.20 | 23.70 | 23.95 | 657611 |
| 13/08/2025 | 25.90 | 25.90 | 24.60 | 25.05 | 387999 |
| 12/08/2025 | 25.50 | 25.80 | 25.10 | 25.55 | 473228 |
| 11/08/2025 | 26.20 | 26.50 | 25.65 | 25.85 | 327237 |
| 08/08/2025 | 27.20 | 27.25 | 25.75 | 25.95 | 497424 |
| 07/08/2025 | 27.45 | 27.90 | 26.40 | 26.70 | 283457 |
| 06/08/2025 | 25.70 | 27.50 | 25.70 | 27.05 | 309848 |
| 05/08/2025 | 26.50 | 26.60 | 26.05 | 26.55 | 187198 |
| 04/08/2025 | 26.15 | 26.75 | 25.65 | 26.05 | 177367 |
| 01/08/2025 | 26.55 | 26.80 | 26.05 | 26.45 | 111199 |
| 31/07/2025 | 26.55 | 27.50 | 26.55 | 27.05 | 91566 |
| 30/07/2025 | 27.40 | 27.90 | 26.90 | 27.00 | 131224 |
| 29/07/2025 | 27.20 | 28.35 | 26.85 | 27.70 | 195835 |
| 28/07/2025 | 27.55 | 28.10 | 26.20 | 27.90 | 256480 |
| 25/07/2025 | 27.15 | 27.65 | 26.90 | 27.45 | 321156 |
| 24/07/2025 | 27.50 | 27.50 | 26.55 | 27.15 | 969466 |
| 23/07/2025 | 28.40 | 28.50 | 27.00 | 28.50 | 72304 |
| 22/07/2025 | 27.45 | 28.10 | 27.10 | 27.90 | 311155 |
| 21/07/2025 | 28.00 | 29.00 | 27.50 | 27.50 | 112859 |
| 18/07/2025 | 28.45 | 29.05 | 28.35 | 28.40 | 171790 |
| 17/07/2025 | 28.80 | 29.05 | 28.00 | 28.30 | 154034 |
| 16/07/2025 | 29.30 | 29.40 | 28.30 | 28.40 | 115238 |
| 15/07/2025 | 26.25 | 29.35 | 26.25 | 29.10 | 216922 |
| 14/07/2025 | 26.75 | 28.00 | 26.30 | 27.60 | 204973 |
| 11/07/2025 | 25.50 | 27.80 | 25.45 | 26.40 | 118015 |
| 08/07/2025 | 26.75 | 28.40 | 26.15 | 27.25 | 424895 |
| 07/07/2025 | 26.90 | 27.00 | 25.60 | 25.70 | 118336 |
| 04/07/2025 | 25.55 | 27.20 | 25.25 | 26.60 | 293872 |
| 03/07/2025 | 25.15 | 26.85 | 25.10 | 26.45 | 90634 |
| 02/07/2025 | 27.00 | 27.20 | 26.25 | 26.45 | 137621 |
| 01/07/2025 | 26.50 | 26.80 | 25.55 | 26.15 | 218384 |
| 30/06/2025 | 25.85 | 27.00 | 23.70 | 25.50 | 423564 |
| 27/06/2025 | 25.85 | 26.45 | 25.70 | 26.20 | 68475 |
| 26/06/2025 | 26.50 | 26.55 | 25.30 | 25.65 | 88528 |
| 25/06/2025 | 25.95 | 26.25 | 24.95 | 25.75 | 157628 |