RAGH
Acción ARS
Último cierre
1755.00
+0.00
+0.00%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1780.00
Mínimo 1750.00
Máximo 1780.00
Volumen 73
Instrumento
- Emisor
- RAGHSA S. A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 291 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 29/06/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 26/06/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 25/06/2026 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 40 |
| 24/06/2026 | 1840.00 | 1840.00 | 1800.00 | 1805.00 | 230 |
| 23/06/2026 | 1890.00 | 1890.00 | 1890.00 | 1890.00 | 20 |
| 22/06/2026 | 0.00 | 0.00 | 0.00 | 1900.00 | 0 |
| 19/06/2026 | 0.00 | 0.00 | 0.00 | 1900.00 | 0 |
| 18/06/2026 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 230 |
| 17/06/2026 | 1800.00 | 1850.00 | 1800.00 | 1850.00 | 100075 |
| 16/06/2026 | 1750.00 | 1750.00 | 1710.00 | 1745.00 | 35 |
| 12/06/2026 | 0.00 | 0.00 | 0.00 | 1750.00 | 0 |
| 11/06/2026 | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 10 |
| 10/06/2026 | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 90000 |
| 09/06/2026 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 692 |
| 08/06/2026 | 1745.00 | 1750.00 | 1745.00 | 1750.00 | 20 |
| 05/06/2026 | 0.00 | 0.00 | 0.00 | 1735.00 | 0 |
| 04/06/2026 | 1750.00 | 1750.00 | 1725.00 | 1735.00 | 20364 |
| 03/06/2026 | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 67 |
| 02/06/2026 | 1750.00 | 1750.00 | 1745.00 | 1750.00 | 32 |
| 01/06/2026 | 1725.00 | 1750.00 | 1725.00 | 1725.00 | 20065 |
| 29/05/2026 | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 11 |
| 28/05/2026 | 1700.00 | 1725.00 | 1700.00 | 1725.00 | 30010 |
| 27/05/2026 | 1700.00 | 1725.00 | 1700.00 | 1725.00 | 19083 |
| 26/05/2026 | 1700.00 | 1700.00 | 1650.00 | 1670.00 | 34 |
| 22/05/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 0 |
| 21/05/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 20/05/2026 | 0.00 | 0.00 | 0.00 | 1665.00 | 0 |
| 19/05/2026 | 1700.00 | 1710.00 | 1650.00 | 1665.00 | 89 |
| 18/05/2026 | 1700.00 | 1700.00 | 1680.00 | 1700.00 | 30 |
| 15/05/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 14/05/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 13/05/2026 | 1725.00 | 1725.00 | 1700.00 | 1715.00 | 42 |
| 12/05/2026 | 1725.00 | 1725.00 | 1650.00 | 1685.00 | 22 |
| 11/05/2026 | 1725.00 | 1725.00 | 1650.00 | 1650.00 | 117 |
| 08/05/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 07/05/2026 | 1725.00 | 1725.00 | 1650.00 | 1675.00 | 60 |
| 06/05/2026 | 1725.00 | 1725.00 | 1650.00 | 1725.00 | 769 |
| 05/05/2026 | 1700.00 | 1725.00 | 1700.00 | 1725.00 | 20 |
| 04/05/2026 | 1700.00 | 1740.00 | 1700.00 | 1720.00 | 182 |
| 30/04/2026 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 10 |
| 29/04/2026 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 20 |
| 28/04/2026 | 1725.00 | 1725.00 | 1725.00 | 1725.00 | 13 |
| 27/04/2026 | 1800.00 | 1800.00 | 1725.00 | 1725.00 | 171 |
| 24/04/2026 | 0.00 | 0.00 | 0.00 | 1725.00 | 0 |
| 23/04/2026 | 1725.00 | 1725.00 | 1650.00 | 1725.00 | 28948 |
| 22/04/2026 | 1725.00 | 1725.00 | 1700.00 | 1700.00 | 30 |
| 21/04/2026 | 1725.00 | 1725.00 | 1650.00 | 1720.00 | 191 |