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 |
|---|---|---|---|---|---|
| 20/01/2025 | 32.00 | 34.00 | 31.70 | 33.90 | 966568 |
| 17/01/2025 | 33.80 | 34.70 | 32.00 | 32.45 | 1169976 |
| 16/01/2025 | 35.00 | 35.90 | 33.55 | 33.80 | 240630 |
| 15/01/2025 | 34.15 | 35.00 | 33.80 | 35.00 | 272340 |
| 14/01/2025 | 35.20 | 36.00 | 34.10 | 34.25 | 370862 |
| 13/01/2025 | 36.50 | 37.00 | 34.65 | 35.10 | 377973 |
| 10/01/2025 | 36.65 | 36.95 | 36.00 | 36.50 | 216372 |
| 09/01/2025 | 36.50 | 37.00 | 36.30 | 36.45 | 243961 |
| 08/01/2025 | 38.00 | 38.20 | 35.70 | 36.50 | 411261 |
| 07/01/2025 | 35.50 | 38.50 | 35.50 | 37.50 | 794379 |
| 06/01/2025 | 37.00 | 37.00 | 35.90 | 36.05 | 557150 |
| 03/01/2025 | 36.00 | 36.90 | 35.00 | 35.95 | 384519 |
| 02/01/2025 | 36.00 | 37.70 | 35.80 | 35.95 | 591664 |
| 30/12/2024 | 37.95 | 37.95 | 35.75 | 36.35 | 819997 |
| 27/12/2024 | 38.40 | 39.20 | 36.90 | 37.30 | 999750 |
| 26/12/2024 | 38.80 | 39.00 | 37.85 | 38.65 | 232781 |
| 24/12/2024 | 38.10 | 38.15 | 37.60 | 38.10 | 316208 |
| 23/12/2024 | 38.10 | 38.70 | 37.20 | 37.85 | 507777 |
| 20/12/2024 | 38.95 | 39.05 | 37.60 | 38.20 | 1012570 |
| 19/12/2024 | 40.20 | 40.80 | 38.80 | 39.20 | 257881 |
| 18/12/2024 | 40.95 | 42.40 | 40.00 | 40.05 | 873171 |
| 17/12/2024 | 42.00 | 42.50 | 40.80 | 41.60 | 497934 |
| 16/12/2024 | 42.00 | 42.20 | 39.50 | 40.75 | 889061 |
| 13/12/2024 | 40.40 | 41.35 | 39.80 | 40.05 | 429224 |
| 12/12/2024 | 40.00 | 41.45 | 40.00 | 40.50 | 259894 |
| 11/12/2024 | 41.00 | 41.00 | 40.20 | 40.85 | 216387 |
| 10/12/2024 | 40.70 | 42.35 | 40.00 | 40.70 | 439379 |
| 09/12/2024 | 42.00 | 42.00 | 39.55 | 41.00 | 526772 |
| 06/12/2024 | 44.30 | 44.30 | 41.35 | 42.00 | 869431 |
| 05/12/2024 | 44.90 | 44.90 | 41.85 | 42.45 | 565423 |
| 04/12/2024 | 44.55 | 46.45 | 43.00 | 43.85 | 948535 |
| 03/12/2024 | 46.25 | 46.55 | 43.65 | 46.00 | 1328843 |
| 02/12/2024 | 45.90 | 47.00 | 44.30 | 45.25 | 2233993 |
| 29/11/2024 | 42.20 | 46.50 | 40.10 | 45.85 | 2402847 |
| 28/11/2024 | 42.90 | 42.90 | 41.95 | 42.00 | 559064 |
| 27/11/2024 | 44.50 | 45.45 | 41.05 | 41.90 | 1253023 |
| 26/11/2024 | 44.40 | 45.10 | 43.00 | 43.80 | 971154 |
| 25/11/2024 | 43.00 | 45.00 | 43.00 | 44.25 | 1511933 |
| 22/11/2024 | 39.15 | 42.15 | 39.05 | 42.10 | 1116959 |
| 21/11/2024 | 41.90 | 41.90 | 39.00 | 40.10 | 535063 |
| 20/11/2024 | 42.00 | 42.00 | 39.95 | 40.00 | 448165 |
| 19/11/2024 | 40.00 | 41.80 | 40.00 | 41.35 | 1229149 |
| 15/11/2024 | 40.00 | 42.00 | 40.00 | 40.50 | 853155 |
| 14/11/2024 | 38.75 | 39.45 | 37.85 | 39.10 | 941062 |
| 13/11/2024 | 37.30 | 38.40 | 36.10 | 37.85 | 535042 |
| 11/11/2024 | 36.75 | 39.40 | 36.75 | 37.10 | 228450 |
| 08/11/2024 | 39.00 | 39.50 | 37.20 | 37.65 | 151671 |
| 07/11/2024 | 38.35 | 39.15 | 37.15 | 38.40 | 496167 |
| 06/11/2024 | 39.05 | 39.50 | 36.70 | 37.70 | 477023 |
| 05/11/2024 | 39.15 | 39.50 | 38.65 | 38.85 | 227455 |