U.S. markets open in 6 hours 26 minutes
F S&P 500
5,545.00 +8.00 (+0.14%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,019.25 +47.00 (+0.24%) E-mini Russell 2000 Index Futur
2,044.70 -0.20 (-0.01%) Petróleo
81.37 +0.54 (+0.67%) Oro
2,327.50 -3.30 (-0.14%)
Longvie S.A. (LONG.BA)
Buenos Aires - Buenos Aires Precio retrasado. Moneda en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:57PM ART
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 24 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 19 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 18 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 14 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 13 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 12 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 11 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 10 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 07 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 06 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 05 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 04 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 03 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 31 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 30 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 29 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 28 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 27 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 24 may 2024 | 30.00 | 34.50 | 30.00 | 32.30 | 32.30 | 2,737,188 |
| 23 may 2024 | 59.00 | 59.30 | 57.00 | 57.70 | 57.70 | 245,664 |
| 22 may 2024 | 57.00 | 58.60 | 56.20 | 58.40 | 58.40 | 303,450 |
| 21 may 2024 | 55.60 | 57.00 | 55.30 | 56.30 | 56.30 | 467,392 |
| 20 may 2024 | 56.50 | 56.80 | 54.70 | 55.70 | 55.70 | 246,523 |
| 17 may 2024 | 56.00 | 58.40 | 54.20 | 55.80 | 55.80 | 9,367 |
| 16 may 2024 | 55.00 | 56.80 | 55.00 | 56.50 | 56.50 | 314,762 |
| 15 may 2024 | 55.00 | 56.50 | 53.50 | 54.80 | 54.80 | 214,669 |
| 14 may 2024 | 54.00 | 55.00 | 52.90 | 54.00 | 54.00 | 70,662 |
| 13 may 2024 | 53.50 | 56.00 | 52.20 | 53.70 | 53.70 | 84,510 |
| 10 may 2024 | 56.50 | 60.70 | 52.00 | 53.10 | 53.10 | 344,937 |
| 09 may 2024 | 56.90 | 57.40 | 53.70 | 55.90 | 55.90 | 127,715 |
| 08 may 2024 | 56.90 | 57.40 | 52.50 | 55.70 | 55.70 | 205,040 |
| 08 may 2024 | 1.137164 Dividendo | |||||
| 07 may 2024 | 55.90 | 56.50 | 54.10 | 55.60 | 54.46 | 304,029 |
| 06 may 2024 | 59.00 | 59.70 | 52.10 | 55.30 | 54.17 | 332,753 |
| 03 may 2024 | 56.80 | 60.00 | 56.60 | 57.20 | 56.03 | 393,694 |
| 02 may 2024 | 50.80 | 55.50 | 49.50 | 55.20 | 54.07 | 452,452 |
| 30 abr 2024 | 49.00 | 50.00 | 48.55 | 49.20 | 48.19 | 224,486 |
| 29 abr 2024 | 47.50 | 49.80 | 47.50 | 49.25 | 48.24 | 171,887 |
| 26 abr 2024 | 48.00 | 48.70 | 47.10 | 48.40 | 47.41 | 40,297 |
| 25 abr 2024 | 47.50 | 48.00 | 46.75 | 47.55 | 46.58 | 106,693 |
| 24 abr 2024 | 50.10 | 50.10 | 46.50 | 47.40 | 46.43 | 44,149 |
| 23 abr 2024 | 51.00 | 51.90 | 49.10 | 50.10 | 49.08 | 111,051 |
| 22 abr 2024 | 48.50 | 51.00 | 48.50 | 50.50 | 49.47 | 112,085 |
| 19 abr 2024 | 49.00 | 50.50 | 47.00 | 49.50 | 48.49 | 64,617 |
| 18 abr 2024 | 49.00 | 51.00 | 49.00 | 49.65 | 48.63 | 57,717 |
| 17 abr 2024 | 49.00 | 51.20 | 48.50 | 49.60 | 48.59 | 53,996 |
| 16 abr 2024 | 47.50 | 49.60 | 47.50 | 49.25 | 48.24 | 60,690 |
| 15 abr 2024 | 49.00 | 50.10 | 48.30 | 49.10 | 48.10 | 82,978 |
| 12 abr 2024 | 51.10 | 53.00 | 49.10 | 50.40 | 49.37 | 138,012 |
| 11 abr 2024 | 51.70 | 52.80 | 50.00 | 51.60 | 50.54 | 22,421 |
| 10 abr 2024 | 53.00 | 53.00 | 49.30 | 49.55 | 48.54 | 190,624 |
| 09 abr 2024 | 53.00 | 54.50 | 52.20 | 52.90 | 51.82 | 142,418 |
| 08 abr 2024 | 50.30 | 53.00 | 48.60 | 52.90 | 51.82 | 133,136 |
| 05 abr 2024 | 50.00 | 51.90 | 49.00 | 49.85 | 48.83 | 97,831 |
| 04 abr 2024 | 51.20 | 53.00 | 49.10 | 49.80 | 48.78 | 103,845 |
| 03 abr 2024 | 53.70 | 54.00 | 50.60 | 51.20 | 50.15 | 57,041 |
| 27 mar 2024 | 52.50 | 53.80 | 50.60 | 53.20 | 52.11 | 116,925 |
| 26 mar 2024 | 53.10 | 53.20 | 51.50 | 52.30 | 51.23 | 153,931 |
| 25 mar 2024 | 56.30 | 56.30 | 53.10 | 53.50 | 52.41 | 98,936 |
| 22 mar 2024 | 56.50 | 57.00 | 53.60 | 55.10 | 53.97 | 149,301 |
| 21 mar 2024 | 56.00 | 56.90 | 54.00 | 56.20 | 55.05 | 165,055 |
| 20 mar 2024 | 54.60 | 57.00 | 54.50 | 56.00 | 54.85 | 267,942 |
| 19 mar 2024 | 54.50 | 56.90 | 53.00 | 54.50 | 53.39 | 153,112 |
| 18 mar 2024 | 54.00 | 55.00 | 52.30 | 54.40 | 53.29 | 155,944 |
| 15 mar 2024 | 53.00 | 54.00 | 52.00 | 53.10 | 52.01 | 111,187 |
| 14 mar 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 51.92 | 39,562 |
| 13 mar 2024 | 53.00 | 55.40 | 50.00 | 53.80 | 52.70 | 162,051 |
| 12 mar 2024 | 50.00 | 52.80 | 50.00 | 52.70 | 51.62 | 88,914 |
| 11 mar 2024 | 50.00 | 51.90 | 47.60 | 49.00 | 48.00 | 156,272 |
| 08 mar 2024 | 44.70 | 49.50 | 43.00 | 49.00 | 48.00 | 222,867 |
| 07 mar 2024 | 45.10 | 45.10 | 43.10 | 43.90 | 43.00 | 70,258 |
| 06 mar 2024 | 46.50 | 47.50 | 43.20 | 46.20 | 45.26 | 143,285 |
| 05 mar 2024 | 49.20 | 51.30 | 47.00 | 47.15 | 46.19 | 71,498 |
| 04 mar 2024 | 52.00 | 53.10 | 49.00 | 49.55 | 48.54 | 81,319 |
| 01 mar 2024 | 49.40 | 52.00 | 48.20 | 50.30 | 49.27 | 131,148 |
| 29 feb 2024 | 51.00 | 54.00 | 47.35 | 49.90 | 48.88 | 112,041 |
| 28 feb 2024 | 50.90 | 52.00 | 48.30 | 49.35 | 48.34 | 123,024 |
| 27 feb 2024 | 52.00 | 53.90 | 50.00 | 51.30 | 50.25 | 257,245 |
| 26 feb 2024 | 56.90 | 56.90 | 51.10 | 51.90 | 50.84 | 143,920 |
| 23 feb 2024 | 55.80 | 60.40 | 55.10 | 56.10 | 54.95 | 47,424 |
| 22 feb 2024 | 56.00 | 57.50 | 53.80 | 56.80 | 55.64 | 194,909 |
| 21 feb 2024 | 59.80 | 59.80 | 53.10 | 56.00 | 54.85 | 79,180 |
| 20 feb 2024 | 59.30 | 59.50 | 56.00 | 57.30 | 56.13 | 32,111 |
| 19 feb 2024 | 59.00 | 61.00 | 57.50 | 59.30 | 58.09 | 72,147 |
| 16 feb 2024 | 63.50 | 63.50 | 56.00 | 58.70 | 57.50 | 172,763 |
| 15 feb 2024 | 62.00 | 63.60 | 61.00 | 62.20 | 60.93 | 115,422 |
| 14 feb 2024 | 63.00 | 67.10 | 61.10 | 61.90 | 60.63 | 192,739 |
| 09 feb 2024 | 59.00 | 61.50 | 57.10 | 61.10 | 59.85 | 199,786 |
| 08 feb 2024 | 62.90 | 62.90 | 57.30 | 58.30 | 57.11 | 169,699 |
| 07 feb 2024 | 63.30 | 63.30 | 58.00 | 60.40 | 59.16 | 284,702 |
| 06 feb 2024 | 66.30 | 66.50 | 62.40 | 63.60 | 62.30 | 434,781 |
| 05 feb 2024 | 67.30 | 70.00 | 63.00 | 65.60 | 64.26 | 407,846 |
| 02 feb 2024 | 67.00 | 68.00 | 65.00 | 66.40 | 65.04 | 451,001 |
| 01 feb 2024 | 63.80 | 68.00 | 59.00 | 66.80 | 65.43 | 513,247 |
| 31 ene 2024 | 68.00 | 70.00 | 63.00 | 64.00 | 62.69 | 871,400 |
| 30 ene 2024 | 66.70 | 69.90 | 64.00 | 64.80 | 63.47 | 445,164 |
| 29 ene 2024 | 70.50 | 70.50 | 65.00 | 66.40 | 65.04 | 440,586 |
| 26 ene 2024 | 78.00 | 90.00 | 68.20 | 71.00 | 69.55 | 1,447,106 |
| 25 ene 2024 | 60.00 | 77.00 | 60.00 | 75.20 | 73.66 | 2,653,707 |
| *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.