Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Buenos Aires - Delayed Quote ARS

Longvie S.A. (LONG.BA)

27.35

-2.00

(-6.81%)

At close: April 4 at 4:57:10 PM GMT-3

Currency in ARS

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	29.40	29.40	27.00	27.65	27.65	228,624
Apr 3, 2025	29.00	30.75	28.55	29.35	29.35	651,697
Apr 1, 2025	29.90	30.05	29.15	29.65	29.65	262,593
Mar 31, 2025	30.15	30.15	28.55	29.55	29.55	324,848
Mar 28, 2025	31.80	31.80	30.25	30.35	30.35	193,647
Mar 27, 2025	32.95	33.60	31.70	31.75	31.75	220,090
Mar 26, 2025	31.70	33.50	31.70	32.15	32.15	168,822
Mar 25, 2025	32.75	33.65	32.50	33.05	33.05	354,327
Mar 21, 2025	32.90	32.90	32.10	32.50	32.50	58,552
Mar 20, 2025	33.40	33.75	32.40	32.75	32.75	355,674
Mar 19, 2025	32.80	33.30	32.80	33.15	33.15	221,419
Mar 18, 2025	32.60	33.65	31.70	32.50	32.50	149,404
Mar 17, 2025	32.20	33.45	31.50	32.95	32.95	420,500
Mar 14, 2025	30.95	32.50	30.75	32.20	32.20	307,810
Mar 13, 2025	30.00	31.00	30.00	30.65	30.65	363,120
Mar 12, 2025	30.35	30.50	29.25	30.15	30.15	357,626
Mar 11, 2025	29.50	30.70	28.90	29.50	29.50	208,132
Mar 10, 2025	30.60	30.60	28.60	28.90	28.90	320,782
Mar 7, 2025	30.50	31.35	30.00	30.85	30.85	743,467
Mar 6, 2025	29.40	31.40	28.50	30.45	30.45	856,991
Mar 5, 2025	30.70	30.70	28.70	29.25	29.25	164,152
Feb 28, 2025	30.50	30.50	28.10	29.45	29.45	237,558
Feb 27, 2025	30.40	30.40	29.60	29.85	29.85	475,177
Feb 26, 2025	31.00	31.40	30.00	30.20	30.20	326,419
Feb 25, 2025	33.80	34.30	30.10	30.90	30.90	985,922
Feb 24, 2025	34.50	34.50	32.70	32.75	32.75	202,476
Feb 21, 2025	35.00	35.10	33.25	33.75	33.75	351,278
Feb 20, 2025	34.45	35.70	33.45	34.35	34.35	723,712
Feb 19, 2025	33.85	35.40	33.50	34.40	34.40	1,497,371
Feb 18, 2025	31.65	33.80	31.00	33.05	33.05	1,162,393
Feb 17, 2025	33.10	33.20	30.45	31.65	31.65	601,986
Feb 14, 2025	33.50	33.50	31.90	32.90	32.90	579,386
Feb 13, 2025	30.85	34.00	30.85	32.90	32.90	519,179
Feb 12, 2025	29.75	31.50	29.00	30.85	30.85	397,974
Feb 11, 2025	32.15	32.15	29.00	29.75	29.75	888,041
Feb 10, 2025	31.50	32.10	31.00	31.20	31.20	973,508
Feb 7, 2025	33.00	33.40	31.50	31.65	31.65	505,262
Feb 6, 2025	34.00	34.00	31.60	32.85	32.85	472,624
Feb 5, 2025	33.80	34.50	33.10	33.55	33.55	326,938
Feb 4, 2025	34.00	34.40	33.15	33.25	33.25	243,659
Feb 3, 2025	34.75	34.75	32.70	33.90	33.90	427,101
Jan 31, 2025	34.90	35.30	33.60	34.75	34.75	1,060,296
Jan 30, 2025	33.90	34.50	33.05	34.05	34.05	638,686
Jan 29, 2025	31.80	33.50	31.00	33.15	33.15	1,095,066
Jan 28, 2025	33.50	34.00	31.50	32.25	32.25	511,995
Jan 27, 2025	35.50	35.60	32.70	32.95	32.95	303,751
Jan 24, 2025	35.10	37.00	33.50	34.35	34.35	766,090
Jan 23, 2025	35.90	35.90	35.00	35.55	35.55	390,115
Jan 22, 2025	35.90	35.90	34.00	35.35	35.35	195,027
Jan 21, 2025	35.00	36.50	33.60	34.50	34.50	662,176
Jan 20, 2025	32.00	34.00	31.70	33.90	33.90	966,568
Jan 17, 2025	33.80	34.70	32.00	32.45	32.45	1,218,530
Jan 16, 2025	35.00	35.90	33.55	33.80	33.80	240,630
Jan 15, 2025	34.15	35.00	33.80	35.00	35.00	272,340
Jan 14, 2025	35.20	36.00	34.10	34.25	34.25	370,862
Jan 13, 2025	36.50	37.00	34.65	35.10	35.10	372,723
Jan 10, 2025	36.65	36.95	36.00	36.50	36.50	216,372
Jan 9, 2025	36.50	37.00	36.30	36.45	36.45	243,961
Jan 8, 2025	38.00	38.20	35.70	36.50	36.50	411,261
Jan 7, 2025	35.50	38.50	35.50	37.50	37.50	794,379
Jan 6, 2025	37.00	37.00	35.90	36.05	36.05	557,150
Jan 3, 2025	36.00	36.90	35.00	35.95	35.95	384,519
Jan 2, 2025	36.00	37.70	35.80	35.95	35.95	591,664
Dec 30, 2024	37.95	37.95	35.75	36.35	36.35	819,997
Dec 27, 2024	38.40	39.20	36.90	37.30	37.30	999,750
Dec 26, 2024	38.80	39.00	37.85	38.65	38.65	232,781
Dec 24, 2024	38.10	38.15	37.60	38.10	38.10	316,208
Dec 23, 2024	38.10	38.70	37.20	37.85	37.85	507,777
Dec 20, 2024	38.95	39.05	37.60	38.20	38.20	1,012,570
Dec 19, 2024	40.20	40.80	38.80	39.20	39.20	257,881
Dec 18, 2024	42.40	42.40	40.00	40.05	40.05	864,002
Dec 17, 2024	42.00	42.50	40.80	41.60	41.60	497,934
Dec 16, 2024	42.00	42.20	39.50	40.75	40.75	889,061
Dec 13, 2024	40.40	41.35	39.80	40.05	40.05	429,224
Dec 12, 2024	40.00	41.45	40.00	40.50	40.50	259,894
Dec 11, 2024	41.00	41.00	40.20	40.85	40.85	216,387
Dec 10, 2024	40.70	42.35	40.00	40.70	40.70	439,379
Dec 9, 2024	42.00	42.00	39.55	41.00	41.00	526,772
Dec 6, 2024	44.30	44.30	41.35	42.00	42.00	869,431
Dec 5, 2024	44.90	44.90	41.85	42.45	42.45	565,423
Dec 4, 2024	44.55	46.45	43.00	43.85	43.85	948,535
Dec 3, 2024	46.25	46.55	43.65	46.00	46.00	1,328,843
Dec 2, 2024	45.90	47.00	44.30	45.25	45.25	2,233,993
Nov 29, 2024	42.20	46.50	40.10	45.85	45.85	2,402,847
Nov 28, 2024	42.90	42.90	41.95	42.00	42.00	559,064
Nov 27, 2024	44.50	45.45	41.05	41.90	41.90	1,253,023
Nov 26, 2024	44.40	45.10	43.00	43.80	43.80	971,154
Nov 25, 2024	43.00	45.00	43.00	44.25	44.25	1,511,933
Nov 22, 2024	39.15	42.15	39.05	42.10	42.10	1,116,959
Nov 21, 2024	41.90	41.90	40.25	40.65	40.65	324,633
Nov 20, 2024	42.00	42.00	39.95	40.00	40.00	448,165
Nov 19, 2024	40.00	41.80	40.00	41.35	41.35	1,229,149
Nov 15, 2024	40.00	42.00	40.00	40.50	40.50	853,155
Nov 14, 2024	38.75	39.45	37.85	39.10	39.10	941,062
Nov 13, 2024	37.30	38.40	36.10	37.85	37.85	535,042
Nov 12, 2024	37.90	37.90	35.60	36.15	36.15	190,701
Nov 11, 2024	36.75	39.40	36.75	37.10	37.10	228,450
Nov 8, 2024	39.00	39.50	37.20	37.65	37.65	151,292
Nov 7, 2024	38.35	39.15	37.15	38.40	38.40	496,167
Nov 6, 2024	39.00	39.50	36.70	37.70	37.70	463,120
Nov 5, 2024	39.15	39.50	38.65	38.85	38.85	227,455
Nov 4, 2024	38.40	39.50	38.00	38.65	38.65	334,812
Nov 1, 2024	39.40	39.40	37.80	38.80	38.80	202,433
Oct 31, 2024	37.60	38.95	37.50	37.70	37.70	431,270
Oct 30, 2024	38.90	39.00	36.20	36.75	36.75	308,447
Oct 29, 2024	38.50	39.00	37.85	38.15	38.15	193,734
Oct 28, 2024	39.00	39.00	37.00	37.65	37.65	565,834
Oct 25, 2024	35.80	38.00	34.55	37.30	37.30	282,436
Oct 24, 2024	33.85	35.40	33.50	35.00	35.00	421,307
Oct 23, 2024	35.55	35.55	33.25	33.85	33.85	697,283
Oct 22, 2024	37.10	37.10	33.00	34.75	34.75	583,732
Oct 21, 2024	37.50	37.50	35.40	36.25	36.25	188,453
Oct 18, 2024	38.95	38.95	35.60	36.70	36.70	479,605
Oct 17, 2024	39.00	39.30	37.00	37.10	37.10	249,689
Oct 16, 2024	39.20	40.55	36.50	37.30	37.30	182,790
Oct 15, 2024	40.35	40.35	38.45	39.10	39.10	321,341
Oct 14, 2024	40.10	41.00	39.50	39.80	39.80	133,467
Oct 10, 2024	41.45	41.45	40.10	40.45	40.45	201,661
Oct 9, 2024	42.40	42.40	40.70	41.00	41.00	287,848
Oct 8, 2024	43.50	43.50	41.25	42.10	42.10	345,198
Oct 7, 2024	41.80	42.50	41.15	41.95	41.95	276,139
Oct 4, 2024	40.00	41.80	40.00	41.30	41.30	337,006
Oct 3, 2024	40.55	40.65	38.75	40.00	40.00	183,519
Oct 2, 2024	39.40	41.00	39.10	39.25	39.25	198,090
Oct 1, 2024	39.00	40.00	37.55	39.40	39.40	293,582
Sep 30, 2024	39.50	39.60	38.00	38.55	38.55	173,026
Sep 27, 2024	38.85	39.80	38.65	39.25	39.25	201,189
Sep 26, 2024	40.95	41.50	38.80	39.10	39.10	553,114
Sep 25, 2024	42.30	42.40	39.95	40.80	40.80	153,814
Sep 24, 2024	41.45	43.00	40.20	41.45	41.45	311,617
Sep 23, 2024	41.50	42.50	40.20	40.45	40.45	168,724
Sep 20, 2024	41.50	42.00	40.50	40.95	40.95	227,824
Sep 19, 2024	42.00	42.50	40.00	40.90	40.90	324,254
Sep 18, 2024	42.00	42.00	39.30	40.30	40.30	257,568
Sep 17, 2024	41.75	42.30	40.05	40.60	40.60	463,615
Sep 16, 2024	41.10	42.90	40.05	41.40	41.40	488,059
Sep 13, 2024	41.00	42.50	40.30	40.95	40.95	378,168
Sep 12, 2024	41.70	41.70	39.75	40.65	40.65	635,131
Sep 11, 2024	36.80	41.40	36.15	40.70	40.70	3,691,265
Sep 10, 2024	37.00	37.00	35.00	36.20	36.20	260,667
Sep 9, 2024	36.90	37.00	35.50	35.85	35.85	610,842
Sep 6, 2024	35.05	36.65	35.00	35.90	35.90	245,935
Sep 5, 2024	36.00	37.45	34.40	36.15	36.15	597,621
Sep 4, 2024	36.00	36.25	34.50	35.60	35.60	628,906
Sep 3, 2024	36.10	36.10	34.00	35.45	35.45	783,642
Sep 2, 2024	35.50	36.50	34.90	35.75	35.75	818,846
Aug 30, 2024	35.40	36.45	34.20	35.00	35.00	1,456,307
Aug 29, 2024	32.45	34.50	32.10	34.05	34.05	1,874,788
Aug 28, 2024	31.45	32.50	30.90	32.20	32.20	353,033
Aug 27, 2024	31.05	31.85	31.05	31.60	31.60	489,177
Aug 26, 2024	30.65	32.00	30.65	31.45	31.45	293,156
Aug 23, 2024	31.30	32.20	31.00	31.40	31.40	344,611
Aug 22, 2024	30.80	31.55	30.25	31.10	31.10	267,770
Aug 21, 2024	31.35	33.00	30.10	30.80	30.80	264,011
Aug 20, 2024	32.05	32.25	30.80	31.25	31.25	208,486
Aug 19, 2024	32.95	32.95	31.35	31.45	31.45	181,072
Aug 16, 2024	33.00	33.25	31.75	32.00	32.00	248,027
Aug 15, 2024	32.00	32.50	31.70	32.00	32.00	265,499
Aug 14, 2024	31.70	32.50	29.65	31.10	31.10	274,574
Aug 13, 2024	32.00	32.30	30.55	31.65	31.65	181,836
Aug 12, 2024	32.80	33.35	30.05	31.70	31.70	151,973
Aug 9, 2024	31.60	33.10	31.60	32.80	32.80	498,959
Aug 8, 2024	33.00	33.35	31.05	32.05	32.05	517,942
Aug 7, 2024	33.05	34.00	31.45	31.65	31.65	219,031
Aug 6, 2024	34.00	35.40	32.75	33.30	33.30	411,820
Aug 5, 2024	35.95	35.95	30.15	32.80	32.80	206,101
Aug 2, 2024	35.90	35.90	33.30	33.65	33.65	122,658
Aug 1, 2024	33.85	35.00	32.00	34.60	34.60	324,202
Jul 31, 2024	32.00	33.50	31.20	32.65	32.65	42,709
Jul 30, 2024	32.00	32.05	30.20	31.05	31.05	134,758
Jul 29, 2024	33.55	34.85	31.50	32.20	32.20	176,762
Jul 26, 2024	33.70	34.00	31.50	33.00	33.00	99,257
Jul 25, 2024	35.00	35.50	33.20	33.85	33.85	189,280
Jul 24, 2024	34.65	36.00	34.25	34.65	34.65	566,786
Jul 23, 2024	35.50	38.00	33.10	35.70	35.70	189,754
Jul 22, 2024	35.75	35.75	33.90	35.15	35.15	93,710
Jul 19, 2024	34.00	35.50	33.15	34.75	34.75	402,443
Jul 18, 2024	34.00	35.40	33.60	34.00	34.00	106,458
Jul 17, 2024	35.40	35.40	33.00	34.00	34.00	185,630
Jul 16, 2024	35.00	35.80	31.00	34.60	34.60	365,319
Jul 15, 2024	37.70	37.80	35.00	35.35	35.35	298,722
Jul 12, 2024	39.00	39.50	37.30	38.20	38.20	146,316
Jul 11, 2024	38.80	40.45	38.60	39.00	39.00	220,150
Jul 10, 2024	38.50	41.00	37.75	38.70	38.70	474,346
Jul 8, 2024	38.00	38.30	37.50	38.00	38.00	515,618
Jul 5, 2024	38.40	38.95	36.00	37.65	37.65	206,064
Jul 4, 2024	37.00	38.10	36.60	37.35	37.35	302,130
Jul 3, 2024	39.25	39.25	35.05	36.95	36.95	168,620
Jul 2, 2024	38.00	38.60	37.05	38.25	38.25	934,037
Jul 1, 2024	36.90	38.00	36.30	37.15	37.15	443,349
Jun 28, 2024	36.80	37.50	36.00	36.90	36.90	436,992
Jun 27, 2024	35.00	36.80	34.20	36.45	36.45	1,060,951
Jun 26, 2024	34.30	34.40	33.20	34.30	34.30	395,800
Jun 25, 2024	33.00	34.55	32.90	34.40	34.40	849,318
Jun 24, 2024	33.40	33.40	31.40	33.00	33.00	639,582
Jun 19, 2024	32.00	33.95	31.00	33.50	33.50	588,881
Jun 18, 2024	33.30	33.30	31.65	33.00	33.00	617,989
Jun 14, 2024	31.75	34.50	31.75	32.95	32.95	1,608,982
Jun 13, 2024	33.00	33.45	31.70	31.85	31.85	1,368,722
Jun 12, 2024	32.00	32.00	31.25	31.75	31.75	456,839
Jun 11, 2024	31.70	31.95	31.00	31.50	31.50	378,861
Jun 10, 2024	31.80	32.70	31.20	31.50	31.50	424,230
Jun 7, 2024	31.00	32.80	31.00	31.05	31.05	779,243
Jun 6, 2024	32.20	32.20	30.30	31.15	31.15	680,119
Jun 5, 2024	31.00	32.30	29.95	31.80	31.80	1,666,574
Jun 4, 2024	32.65	32.65	30.30	30.85	30.85	419,455
Jun 3, 2024	32.40	33.65	31.30	31.95	31.95	710,143
May 31, 2024	32.10	32.95	32.00	32.40	32.40	1,317,163
May 30, 2024	31.10	32.70	30.50	31.60	31.60	1,090,149
May 29, 2024	31.70	32.00	29.75	30.95	30.95	498,913
May 28, 2024	32.60	32.60	30.50	30.90	30.90	1,421,887
May 27, 2024	33.00	35.00	32.10	32.25	32.25	1,175,109
May 24, 2024	30.00	34.50	30.00	32.30	32.30	2,737,188
May 23, 2024	59.00	59.30	57.00	57.70	57.70	245,664
May 22, 2024	57.00	58.60	56.20	58.40	58.40	303,450
May 21, 2024	55.60	57.00	55.30	56.30	56.30	467,392
May 20, 2024	56.50	56.80	54.70	55.70	55.70	246,523
May 17, 2024	56.00	58.40	54.20	55.80	55.80	9,367
May 16, 2024	55.00	56.80	55.00	56.50	56.50	314,762
May 15, 2024	55.00	56.50	53.50	54.80	54.80	214,669
May 14, 2024	54.00	55.00	52.90	54.00	54.00	70,662
May 13, 2024	53.50	56.00	52.20	53.70	53.70	84,510
May 10, 2024	56.50	60.70	52.00	53.10	53.10	344,937
May 9, 2024	56.90	57.40	53.70	55.90	55.90	127,715
May 8, 2024	1.14 Dividend
May 8, 2024	56.90	57.40	52.50	55.70	55.70	205,040
May 7, 2024	55.90	56.50	54.10	55.60	54.46	304,029
May 6, 2024	59.00	59.70	52.10	55.30	54.17	332,753
May 3, 2024	56.80	60.00	56.60	57.20	56.03	393,694
May 2, 2024	50.80	55.50	49.50	55.20	54.07	452,452
Apr 30, 2024	49.00	50.00	48.55	49.20	48.19	224,486
Apr 29, 2024	47.50	49.80	47.50	49.25	48.24	171,887
Apr 26, 2024	48.00	48.70	47.10	48.40	47.41	40,297
Apr 25, 2024	47.50	48.00	46.75	47.55	46.58	106,693
Apr 24, 2024	50.10	50.10	46.50	47.40	46.43	44,149
Apr 23, 2024	51.00	51.90	49.10	50.10	49.08	111,051
Apr 22, 2024	48.50	51.00	48.50	50.50	49.47	112,085
Apr 19, 2024	49.00	50.50	47.00	49.50	48.49	64,617
Apr 18, 2024	49.00	51.00	49.00	49.65	48.63	57,717
Apr 17, 2024	49.00	51.20	48.50	49.60	48.59	53,996
Apr 16, 2024	47.50	49.60	47.50	49.25	48.24	60,690
Apr 15, 2024	49.00	50.10	48.30	49.10	48.10	82,978
Apr 12, 2024	51.10	53.00	49.10	50.40	49.37	138,012
Apr 11, 2024	51.70	52.80	50.00	51.60	50.54	22,421
Apr 10, 2024	53.00	53.00	49.30	49.55	48.54	190,624
Apr 9, 2024	53.00	54.50	52.20	52.90	51.82	142,418
Apr 8, 2024	50.30	53.00	48.60	52.90	51.82	133,136
Apr 5, 2024	50.00	51.90	49.00	49.85	48.83	97,831
Apr 4, 2024	51.20	53.00	49.10	49.80	48.78	103,845