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 |
|---|---|---|---|---|---|
| 24/06/2025 | 25.50 | 26.90 | 24.60 | 25.45 | 782051 |
| 23/06/2025 | 25.70 | 25.95 | 24.50 | 24.80 | 362631 |
| 19/06/2025 | 26.35 | 26.95 | 25.90 | 26.35 | 175579 |
| 18/06/2025 | 27.90 | 28.30 | 26.50 | 26.70 | 254733 |
| 17/06/2025 | 28.75 | 29.00 | 26.25 | 27.45 | 221090 |
| 13/06/2025 | 27.85 | 28.40 | 26.50 | 28.15 | 1543342 |
| 12/06/2025 | 27.80 | 28.65 | 26.60 | 27.30 | 529533 |
| 10/06/2025 | 30.80 | 31.70 | 29.05 | 29.50 | 999208 |
| 09/06/2025 | 30.80 | 32.10 | 30.00 | 30.80 | 1766212 |
| 06/06/2025 | 28.00 | 31.75 | 27.90 | 30.45 | 1247328 |
| 05/06/2025 | 27.00 | 28.40 | 26.15 | 27.95 | 896382 |
| 04/06/2025 | 25.50 | 28.70 | 25.50 | 26.25 | 455147 |
| 03/06/2025 | 25.00 | 25.75 | 25.00 | 25.45 | 366057 |
| 02/06/2025 | 25.75 | 26.30 | 24.25 | 25.25 | 718979 |
| 30/05/2025 | 26.05 | 27.20 | 25.50 | 25.75 | 162576 |
| 29/05/2025 | 26.45 | 26.50 | 25.40 | 25.65 | 131263 |
| 28/05/2025 | 26.65 | 27.00 | 25.65 | 25.85 | 322172 |
| 27/05/2025 | 26.45 | 27.00 | 26.45 | 26.75 | 557759 |
| 26/05/2025 | 26.95 | 27.75 | 26.60 | 27.25 | 267358 |
| 23/05/2025 | 26.50 | 26.95 | 26.10 | 26.95 | 34604 |
| 22/05/2025 | 27.65 | 28.00 | 26.15 | 26.95 | 519006 |
| 21/05/2025 | 28.90 | 28.90 | 27.60 | 27.85 | 139940 |
| 20/05/2025 | 28.05 | 28.65 | 26.85 | 28.15 | 528122 |
| 19/05/2025 | 29.00 | 29.00 | 28.15 | 28.60 | 303484 |
| 16/05/2025 | 29.45 | 29.80 | 28.00 | 28.50 | 224097 |
| 15/05/2025 | 28.90 | 29.95 | 28.00 | 28.95 | 112676 |
| 14/05/2025 | 29.10 | 30.00 | 28.55 | 29.55 | 240542 |
| 13/05/2025 | 29.75 | 30.50 | 28.40 | 29.55 | 328570 |
| 12/05/2025 | 27.55 | 30.25 | 27.50 | 29.25 | 560845 |
| 09/05/2025 | 25.00 | 28.35 | 24.60 | 27.80 | 486817 |
| 08/05/2025 | 25.90 | 26.60 | 25.50 | 25.85 | 255305 |
| 07/05/2025 | 26.90 | 28.20 | 25.60 | 25.95 | 218415 |
| 06/05/2025 | 25.00 | 28.90 | 24.20 | 26.65 | 288570 |
| 05/05/2025 | 25.10 | 25.70 | 24.60 | 25.00 | 124969 |
| 30/04/2025 | 25.50 | 26.25 | 25.50 | 25.70 | 224721 |
| 29/04/2025 | 24.35 | 25.60 | 24.35 | 25.50 | 88557 |
| 28/04/2025 | 24.85 | 25.65 | 24.50 | 24.85 | 230539 |
| 25/04/2025 | 25.10 | 25.35 | 24.25 | 24.95 | 368384 |
| 24/04/2025 | 25.40 | 26.20 | 24.60 | 25.55 | 143157 |
| 23/04/2025 | 24.35 | 25.45 | 24.30 | 25.20 | 334821 |
| 22/04/2025 | 25.60 | 25.60 | 23.85 | 24.10 | 316110 |
| 21/04/2025 | 26.75 | 26.75 | 24.30 | 24.70 | 79901 |
| 16/04/2025 | 27.50 | 27.70 | 25.95 | 26.40 | 78027 |
| 15/04/2025 | 27.50 | 27.50 | 26.05 | 27.30 | 74086 |
| 14/04/2025 | 28.80 | 29.20 | 27.50 | 27.60 | 120573 |
| 11/04/2025 | 26.85 | 27.25 | 26.20 | 26.95 | 375273 |
| 10/04/2025 | 26.90 | 26.90 | 25.10 | 25.80 | 460564 |
| 09/04/2025 | 25.00 | 27.50 | 23.20 | 26.95 | 307462 |
| 08/04/2025 | 26.80 | 27.90 | 25.30 | 25.40 | 398715 |
| 07/04/2025 | 27.00 | 27.20 | 26.00 | 26.55 | 328346 |