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 |
|---|---|---|---|---|---|
| 20/04/2026 | 17.85 | 18.10 | 17.20 | 17.60 | 243081 |
| 17/04/2026 | 17.50 | 18.05 | 17.45 | 17.70 | 114481 |
| 16/04/2026 | 17.65 | 18.10 | 17.30 | 17.75 | 249503 |
| 15/04/2026 | 18.10 | 18.30 | 17.55 | 17.80 | 406655 |
| 14/04/2026 | 18.10 | 18.50 | 17.40 | 18.15 | 396879 |
| 13/04/2026 | 18.05 | 18.10 | 17.80 | 18.10 | 93573 |
| 10/04/2026 | 18.00 | 18.60 | 17.90 | 18.00 | 244738 |
| 09/04/2026 | 19.00 | 19.00 | 18.10 | 18.45 | 292695 |
| 08/04/2026 | 18.35 | 19.10 | 18.25 | 18.70 | 154842 |
| 07/04/2026 | 18.40 | 18.90 | 18.10 | 18.60 | 306572 |
| 06/04/2026 | 18.80 | 18.85 | 18.20 | 18.50 | 126918 |
| 01/04/2026 | 19.30 | 19.30 | 18.60 | 18.90 | 990748 |
| 31/03/2026 | 17.60 | 18.75 | 17.00 | 18.55 | 596943 |
| 30/03/2026 | 17.55 | 17.65 | 16.90 | 17.35 | 433011 |
| 27/03/2026 | 16.90 | 17.45 | 16.65 | 17.30 | 193859 |
| 26/03/2026 | 17.05 | 17.25 | 16.60 | 16.85 | 137928 |
| 25/03/2026 | 17.65 | 17.65 | 17.20 | 17.20 | 180457 |
| 23/03/2026 | 17.00 | 17.55 | 17.00 | 17.50 | 32840 |
| 20/03/2026 | 17.65 | 17.75 | 17.25 | 17.25 | 155916 |
| 19/03/2026 | 17.50 | 17.55 | 17.15 | 17.50 | 144982 |
| 18/03/2026 | 17.60 | 17.60 | 16.50 | 17.25 | 161660 |
| 17/03/2026 | 17.25 | 17.85 | 16.50 | 16.85 | 479180 |
| 16/03/2026 | 17.20 | 17.90 | 17.20 | 17.55 | 209583 |
| 13/03/2026 | 18.25 | 18.25 | 17.20 | 17.40 | 243484 |
| 12/03/2026 | 18.30 | 18.30 | 17.55 | 17.85 | 886848 |
| 11/03/2026 | 18.45 | 18.90 | 17.85 | 18.30 | 2428935 |
| 10/03/2026 | 18.05 | 19.20 | 17.80 | 18.15 | 5046120 |
| 09/03/2026 | 18.50 | 19.30 | 18.00 | 18.25 | 626957 |
| 06/03/2026 | 17.70 | 18.85 | 17.15 | 18.80 | 515418 |
| 05/03/2026 | 18.30 | 18.30 | 17.00 | 17.95 | 202457 |
| 04/03/2026 | 16.95 | 18.20 | 16.95 | 17.75 | 207604 |
| 03/03/2026 | 17.80 | 17.80 | 17.00 | 17.50 | 1209295 |
| 02/03/2026 | 18.40 | 18.90 | 17.75 | 18.15 | 272728 |
| 27/02/2026 | 18.90 | 19.15 | 18.25 | 18.70 | 287427 |
| 26/02/2026 | 18.05 | 18.55 | 18.05 | 18.35 | 232012 |
| 25/02/2026 | 18.55 | 18.65 | 18.35 | 18.40 | 145678 |
| 24/02/2026 | 18.60 | 19.00 | 18.15 | 18.65 | 796969 |
| 23/02/2026 | 18.95 | 19.25 | 18.60 | 18.90 | 257876 |
| 20/02/2026 | 19.70 | 19.85 | 19.00 | 19.30 | 473746 |
| 19/02/2026 | 20.10 | 20.40 | 19.70 | 19.70 | 229273 |
| 18/02/2026 | 20.95 | 21.30 | 19.70 | 19.85 | 295927 |
| 13/02/2026 | 20.15 | 21.20 | 20.15 | 20.15 | 316523 |
| 12/02/2026 | 21.65 | 21.65 | 20.10 | 20.45 | 232641 |
| 11/02/2026 | 21.80 | 22.00 | 20.95 | 21.00 | 189273 |
| 10/02/2026 | 22.00 | 22.00 | 21.05 | 21.55 | 165231 |
| 09/02/2026 | 21.25 | 21.55 | 20.50 | 21.40 | 473250 |
| 06/02/2026 | 21.25 | 22.50 | 20.90 | 21.30 | 420428 |
| 05/02/2026 | 22.10 | 22.10 | 20.60 | 20.75 | 464725 |
| 04/02/2026 | 23.00 | 23.00 | 21.35 | 21.55 | 356129 |
| 03/02/2026 | 22.65 | 24.15 | 22.00 | 22.50 | 1146730 |