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 |
|---|---|---|---|---|---|
| 04/04/2025 | 29.40 | 29.40 | 27.00 | 27.65 | 228624 |
| 03/04/2025 | 29.00 | 30.75 | 28.55 | 29.35 | 651697 |
| 01/04/2025 | 29.90 | 30.05 | 29.15 | 29.65 | 262593 |
| 31/03/2025 | 30.15 | 30.15 | 28.55 | 29.55 | 324848 |
| 28/03/2025 | 31.80 | 31.80 | 30.25 | 30.35 | 193647 |
| 27/03/2025 | 32.95 | 33.60 | 31.70 | 31.75 | 220090 |
| 26/03/2025 | 31.70 | 33.50 | 31.70 | 32.15 | 168822 |
| 25/03/2025 | 32.75 | 33.65 | 32.50 | 33.05 | 354327 |
| 21/03/2025 | 32.90 | 32.90 | 32.10 | 32.50 | 58552 |
| 20/03/2025 | 33.40 | 33.75 | 32.40 | 32.75 | 355674 |
| 19/03/2025 | 32.80 | 33.30 | 32.80 | 33.15 | 221419 |
| 18/03/2025 | 32.60 | 33.65 | 31.70 | 32.50 | 149404 |
| 17/03/2025 | 32.20 | 33.45 | 31.50 | 32.95 | 420500 |
| 14/03/2025 | 30.95 | 32.50 | 30.75 | 32.20 | 307810 |
| 13/03/2025 | 30.00 | 31.00 | 30.00 | 30.65 | 363120 |
| 12/03/2025 | 30.35 | 30.50 | 29.25 | 30.15 | 357626 |
| 11/03/2025 | 29.50 | 30.70 | 28.90 | 29.50 | 208132 |
| 10/03/2025 | 30.60 | 30.60 | 28.60 | 28.90 | 320782 |
| 07/03/2025 | 30.50 | 31.35 | 30.00 | 30.85 | 743467 |
| 06/03/2025 | 29.40 | 31.40 | 28.50 | 30.45 | 856991 |
| 05/03/2025 | 30.70 | 30.70 | 28.70 | 29.25 | 165303 |
| 28/02/2025 | 30.50 | 30.50 | 28.10 | 29.45 | 237558 |
| 27/02/2025 | 30.40 | 30.40 | 29.60 | 29.85 | 475177 |
| 26/02/2025 | 31.00 | 31.40 | 30.00 | 30.20 | 326419 |
| 25/02/2025 | 33.80 | 34.30 | 30.10 | 30.90 | 985922 |
| 24/02/2025 | 34.50 | 34.50 | 32.70 | 32.75 | 202476 |
| 21/02/2025 | 35.00 | 35.10 | 33.25 | 33.75 | 351278 |
| 20/02/2025 | 34.45 | 35.70 | 33.45 | 34.35 | 723712 |
| 19/02/2025 | 33.85 | 35.40 | 33.50 | 34.40 | 1511809 |
| 18/02/2025 | 31.65 | 33.80 | 31.00 | 33.05 | 1162393 |
| 17/02/2025 | 33.10 | 33.20 | 30.45 | 31.65 | 601986 |
| 14/02/2025 | 33.50 | 33.50 | 31.90 | 32.90 | 579386 |
| 13/02/2025 | 30.85 | 34.00 | 30.85 | 32.90 | 519179 |
| 12/02/2025 | 29.75 | 31.50 | 29.00 | 30.85 | 397974 |
| 11/02/2025 | 32.15 | 32.15 | 29.00 | 29.75 | 888041 |
| 10/02/2025 | 31.50 | 32.10 | 31.00 | 31.20 | 973508 |
| 07/02/2025 | 33.00 | 33.40 | 31.50 | 31.65 | 505262 |
| 06/02/2025 | 34.00 | 34.00 | 31.60 | 32.85 | 472624 |
| 05/02/2025 | 33.80 | 34.50 | 33.10 | 33.55 | 326938 |
| 04/02/2025 | 34.00 | 34.40 | 33.15 | 33.25 | 243659 |
| 03/02/2025 | 34.75 | 34.75 | 32.70 | 33.90 | 427101 |
| 31/01/2025 | 34.90 | 35.30 | 33.60 | 34.75 | 1060296 |
| 30/01/2025 | 33.50 | 34.70 | 33.05 | 34.05 | 693113 |
| 29/01/2025 | 31.80 | 33.50 | 31.00 | 33.15 | 1095066 |
| 28/01/2025 | 33.50 | 34.00 | 31.50 | 32.25 | 513478 |
| 27/01/2025 | 35.50 | 35.60 | 32.70 | 32.95 | 303751 |
| 24/01/2025 | 35.10 | 37.00 | 33.50 | 34.35 | 766090 |
| 23/01/2025 | 35.90 | 35.90 | 35.00 | 35.55 | 390115 |
| 22/01/2025 | 35.90 | 35.90 | 34.00 | 35.35 | 195027 |
| 21/01/2025 | 35.00 | 36.50 | 33.60 | 34.50 | 662176 |