Ledesma Sociedad Anónima Agrícola Industrial (LEDE.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1,026.00 | 1,052.00 | 1,025.00 | 1,048.50 | 1,048.50 | 14,923 |
| 16 may 2024 | 1,040.00 | 1,059.00 | 1,020.50 | 1,025.50 | 1,025.50 | 29,875 |
| 15 may 2024 | 1,034.50 | 1,045.00 | 1,001.00 | 1,041.00 | 1,041.00 | 52,330 |
| 14 may 2024 | 955.00 | 1,025.00 | 950.00 | 1,019.00 | 1,019.00 | 238,082 |
| 13 may 2024 | 969.00 | 1,000.00 | 932.00 | 953.50 | 953.50 | 172,266 |
| 10 may 2024 | 930.00 | 974.50 | 925.00 | 942.00 | 942.00 | 227,077 |
| 09 may 2024 | 950.00 | 967.50 | 921.00 | 924.00 | 924.00 | 50,345 |
| 08 may 2024 | 946.00 | 973.00 | 923.00 | 945.00 | 945.00 | 196,302 |
| 07 may 2024 | 937.00 | 968.50 | 918.50 | 942.50 | 942.50 | 232,462 |
| 06 may 2024 | 970.00 | 974.00 | 930.00 | 954.50 | 954.50 | 142,588 |
| 03 may 2024 | 940.00 | 970.00 | 919.00 | 954.50 | 954.50 | 53,895 |
| 02 may 2024 | 923.00 | 969.00 | 894.00 | 934.50 | 934.50 | 458,980 |
| 30 abr 2024 | 912.00 | 960.00 | 912.00 | 923.50 | 923.50 | 139,210 |
| 29 abr 2024 | 939.00 | 939.00 | 908.00 | 916.00 | 916.00 | 186,603 |
| 26 abr 2024 | 914.00 | 925.00 | 875.00 | 921.50 | 921.50 | 62,388 |
| 25 abr 2024 | 880.00 | 892.00 | 850.00 | 879.50 | 879.50 | 447,219 |
| 24 abr 2024 | 915.00 | 915.00 | 875.50 | 888.00 | 888.00 | 129,087 |
| 23 abr 2024 | 915.00 | 915.00 | 855.00 | 892.00 | 892.00 | 209,300 |
| 22 abr 2024 | 910.00 | 919.00 | 886.00 | 899.50 | 899.50 | 62,779 |
| 19 abr 2024 | 912.00 | 924.50 | 876.00 | 899.50 | 899.50 | 103,644 |
| 18 abr 2024 | 876.00 | 926.00 | 840.00 | 919.00 | 919.00 | 181,259 |
| 17 abr 2024 | 878.00 | 890.00 | 837.00 | 876.00 | 876.00 | 146,606 |
| 16 abr 2024 | 850.00 | 899.00 | 830.00 | 877.00 | 877.00 | 164,580 |
| 15 abr 2024 | 861.00 | 906.00 | 805.50 | 887.00 | 887.00 | 179,674 |
| 12 abr 2024 | 896.00 | 930.00 | 850.00 | 860.00 | 860.00 | 114,416 |
| 11 abr 2024 | 845.00 | 906.00 | 829.50 | 897.00 | 897.00 | 7,608 |
| 10 abr 2024 | 891.00 | 907.00 | 845.00 | 845.50 | 845.50 | 84,388 |
| 09 abr 2024 | 934.00 | 950.50 | 873.00 | 899.00 | 899.00 | 74,515 |
| 08 abr 2024 | 978.00 | 992.00 | 921.50 | 934.00 | 934.00 | 71,142 |
| 05 abr 2024 | 955.50 | 972.00 | 927.00 | 961.00 | 961.00 | 95,511 |
| 04 abr 2024 | 898.00 | 947.50 | 898.00 | 942.50 | 942.50 | 80,776 |
| 03 abr 2024 | 875.00 | 905.00 | 830.00 | 898.50 | 898.50 | 57,555 |
| 27 mar 2024 | 840.00 | 875.00 | 802.00 | 864.50 | 864.50 | 49,553 |
| 26 mar 2024 | 800.00 | 850.00 | 770.00 | 832.50 | 832.50 | 73,648 |
| 25 mar 2024 | 807.50 | 840.00 | 755.00 | 786.50 | 786.50 | 37,963 |
| 22 mar 2024 | 829.00 | 829.00 | 802.00 | 809.00 | 809.00 | 40,712 |
| 21 mar 2024 | 820.00 | 840.00 | 812.50 | 816.00 | 816.00 | 62,478 |
| 20 mar 2024 | 789.00 | 830.00 | 775.00 | 818.00 | 818.00 | 152,663 |
| 19 mar 2024 | 780.00 | 800.00 | 753.00 | 777.50 | 777.50 | 176,536 |
| 18 mar 2024 | 771.00 | 804.00 | 757.00 | 770.00 | 770.00 | 19,482 |
| 15 mar 2024 | 766.00 | 785.00 | 743.00 | 774.00 | 774.00 | 17,798 |
| 14 mar 2024 | 797.00 | 798.00 | 751.00 | 768.50 | 768.50 | 25,210 |
| 13 mar 2024 | 826.50 | 887.50 | 792.00 | 799.00 | 799.00 | 38,707 |
| 12 mar 2024 | 715.00 | 836.00 | 715.00 | 830.00 | 830.00 | 112,186 |
| 11 mar 2024 | 779.00 | 794.00 | 715.00 | 725.50 | 725.50 | 46,134 |
| 08 mar 2024 | 750.00 | 779.00 | 736.50 | 764.00 | 764.00 | 117,806 |
| 07 mar 2024 | 709.00 | 778.00 | 692.00 | 745.50 | 745.50 | 60,801 |
| 06 mar 2024 | 760.00 | 790.00 | 703.00 | 713.50 | 713.50 | 105,523 |
| 05 mar 2024 | 785.00 | 785.00 | 725.00 | 755.50 | 755.50 | 30,937 |
| 04 mar 2024 | 816.00 | 900.00 | 780.00 | 783.50 | 783.50 | 49,201 |
| 01 mar 2024 | 766.50 | 810.00 | 754.50 | 800.50 | 800.50 | 103,294 |
| 29 feb 2024 | 770.50 | 780.00 | 755.00 | 766.50 | 766.50 | 90,415 |
| 28 feb 2024 | 770.00 | 794.00 | 751.00 | 770.00 | 770.00 | 47,810 |
| 27 feb 2024 | 803.00 | 816.00 | 775.00 | 778.50 | 778.50 | 79,692 |
| 26 feb 2024 | 825.00 | 844.50 | 795.00 | 810.00 | 810.00 | 25,853 |
| 23 feb 2024 | 835.00 | 850.00 | 780.50 | 824.50 | 824.50 | 55,173 |
| 22 feb 2024 | 860.00 | 879.00 | 810.00 | 832.00 | 832.00 | 164,460 |
| 21 feb 2024 | 945.00 | 950.00 | 840.00 | 850.50 | 850.50 | 39,935 |
| 20 feb 2024 | 970.00 | 989.00 | 903.00 | 945.00 | 945.00 | 17,798 |
| 19 feb 2024 | 974.50 | 992.00 | 919.00 | 954.50 | 954.50 | 30,760 |
| 16 feb 2024 | 920.00 | 987.00 | 860.00 | 974.50 | 974.50 | 44,851 |
| 15 feb 2024 | 961.50 | 978.50 | 883.00 | 919.50 | 919.50 | 31,151 |
| 14 feb 2024 | 1,000.00 | 1,024.50 | 925.50 | 939.50 | 939.50 | 39,148 |
| 09 feb 2024 | 894.50 | 1,049.00 | 894.50 | 1,006.50 | 1,006.50 | 49,565 |
| 08 feb 2024 | 931.00 | 935.50 | 880.00 | 894.50 | 894.50 | 63,817 |
| 07 feb 2024 | 945.50 | 970.00 | 860.00 | 931.50 | 931.50 | 51,552 |
| 06 feb 2024 | 1,019.00 | 1,045.00 | 970.00 | 984.50 | 984.50 | 61,758 |
| 05 feb 2024 | 1,048.00 | 1,099.00 | 993.00 | 1,019.00 | 1,019.00 | 42,316 |
| 02 feb 2024 | 1,090.00 | 1,116.00 | 1,039.50 | 1,049.00 | 1,049.00 | 37,650 |
| 01 feb 2024 | 1,015.00 | 1,085.50 | 985.00 | 1,061.00 | 1,061.00 | 46,769 |
| 31 ene 2024 | 1,008.00 | 1,046.50 | 982.00 | 1,003.50 | 1,003.50 | 54,040 |
| 30 ene 2024 | 1,049.00 | 1,049.00 | 1,000.00 | 1,017.00 | 1,017.00 | 31,549 |
| 29 ene 2024 | 1,045.50 | 1,046.00 | 950.00 | 1,004.50 | 1,004.50 | 39,685 |
| 26 ene 2024 | 1,097.00 | 1,097.00 | 950.00 | 1,046.50 | 1,046.50 | 112,827 |
| 25 ene 2024 | 1,077.50 | 1,110.00 | 1,068.00 | 1,073.00 | 1,073.00 | 103,528 |
| 24 ene 2024 | 1,085.50 | 1,124.00 | 1,050.00 | 1,071.50 | 1,071.50 | 140,326 |
| 23 ene 2024 | 1,145.00 | 1,165.50 | 1,065.00 | 1,089.00 | 1,089.00 | 41,876 |
| 22 ene 2024 | 1,094.00 | 1,133.00 | 1,075.00 | 1,129.50 | 1,129.50 | 56,132 |
| 19 ene 2024 | 1,135.00 | 1,150.00 | 1,050.00 | 1,094.00 | 1,094.00 | 102,682 |
| 18 ene 2024 | 1,125.00 | 1,163.50 | 1,120.00 | 1,127.00 | 1,127.00 | 87,028 |
| 17 ene 2024 | 1,087.00 | 1,139.00 | 1,087.00 | 1,119.50 | 1,119.50 | 100,251 |
| 16 ene 2024 | 1,054.00 | 1,092.00 | 1,030.00 | 1,083.00 | 1,083.00 | 166,286 |
| 15 ene 2024 | 1,052.50 | 1,065.00 | 1,000.00 | 1,020.00 | 1,020.00 | 26,436 |
| 12 ene 2024 | 1,018.00 | 1,062.00 | 1,018.00 | 1,032.50 | 1,032.50 | 134,188 |
| 11 ene 2024 | 983.00 | 1,008.00 | 952.50 | 999.50 | 999.50 | 183,544 |
| 10 ene 2024 | 920.00 | 964.00 | 920.00 | 944.50 | 944.50 | 39,758 |
| 09 ene 2024 | 955.00 | 989.50 | 890.00 | 948.50 | 948.50 | 39,467 |
| 08 ene 2024 | 909.00 | 945.00 | 876.00 | 936.50 | 936.50 | 145,183 |
| 05 ene 2024 | 840.00 | 879.00 | 835.50 | 876.00 | 876.00 | 95,065 |
| 04 ene 2024 | 740.00 | 835.00 | 738.50 | 823.50 | 823.50 | 113,197 |
| 03 ene 2024 | 740.00 | 748.00 | 715.00 | 738.50 | 738.50 | 36,451 |
| 02 ene 2024 | 750.00 | 760.00 | 700.50 | 729.00 | 729.00 | 164,827 |
| 29 dic 2023 | 740.00 | 765.00 | 715.00 | 745.00 | 745.00 | 9,454 |
| 28 dic 2023 | 700.00 | 750.00 | 680.50 | 734.50 | 734.50 | 18,116 |
| 27 dic 2023 | 760.00 | 777.00 | 700.00 | 711.50 | 711.50 | 79,203 |
| 26 dic 2023 | 770.00 | 798.00 | 763.00 | 770.00 | 770.00 | 43,326 |
| 22 dic 2023 | 764.00 | 784.00 | 720.00 | 777.00 | 777.00 | 60,967 |
| 21 dic 2023 | 690.00 | 750.00 | 690.00 | 741.50 | 741.50 | 78,084 |
| 20 dic 2023 | 682.50 | 697.00 | 663.00 | 678.00 | 678.00 | 100,339 |
| 19 dic 2023 | 680.00 | 710.00 | 680.00 | 685.50 | 685.50 | 22,879 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.