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 |
|---|---|---|---|---|---|
| 02/02/2026 | 1695.00 | 1700.00 | 1695.00 | 1700.00 | 480 |
| 30/01/2026 | 1650.00 | 1680.00 | 1560.00 | 1645.00 | 11252 |
| 29/01/2026 | 1570.00 | 1615.00 | 1570.00 | 1600.00 | 7203 |
| 28/01/2026 | 1530.00 | 1550.00 | 1530.00 | 1550.00 | 989 |
| 27/01/2026 | 1530.00 | 1530.00 | 1530.00 | 1530.00 | 11 |
| 26/01/2026 | 1540.00 | 1540.00 | 1500.00 | 1535.00 | 692 |
| 23/01/2026 | 1550.00 | 1550.00 | 1500.00 | 1550.00 | 912 |
| 22/01/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 221 |
| 21/01/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 21 |
| 20/01/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1187 |
| 19/01/2026 | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 11 |
| 16/01/2026 | 1550.00 | 1550.00 | 1510.00 | 1510.00 | 1343 |
| 15/01/2026 | 0.00 | 0.00 | 0.00 | 1520.00 | 0 |
| 14/01/2026 | 1530.00 | 1530.00 | 1510.00 | 1520.00 | 24 |
| 13/01/2026 | 1530.00 | 1600.00 | 1530.00 | 1530.00 | 480 |
| 12/01/2026 | 0.00 | 0.00 | 0.00 | 1535.00 | 0 |
| 09/01/2026 | 1530.00 | 1550.00 | 1510.00 | 1535.00 | 227 |
| 08/01/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 100 |
| 07/01/2026 | 0.00 | 0.00 | 0.00 | 1550.00 | 0 |
| 06/01/2026 | 1580.00 | 1580.00 | 1500.00 | 1550.00 | 855 |
| 05/01/2026 | 1600.00 | 1600.00 | 1550.00 | 1550.00 | 2046 |
| 02/01/2026 | 1580.00 | 1600.00 | 1560.00 | 1600.00 | 604 |
| 30/12/2025 | 1600.00 | 1600.00 | 1580.00 | 1580.00 | 484 |
| 29/12/2025 | 1600.00 | 1600.00 | 1590.00 | 1600.00 | 30 |
| 26/12/2025 | 0.00 | 0.00 | 0.00 | 1590.00 | 0 |
| 24/12/2025 | 0.00 | 0.00 | 0.00 | 1590.00 | 0 |
| 23/12/2025 | 1500.00 | 1625.00 | 1500.00 | 1590.00 | 111 |
| 22/12/2025 | 0.00 | 0.00 | 0.00 | 1550.00 | 0 |
| 19/12/2025 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 10 |
| 18/12/2025 | 1580.00 | 1580.00 | 1570.00 | 1570.00 | 4032 |
| 17/12/2025 | 1595.00 | 1600.00 | 1570.00 | 1570.00 | 4216 |
| 16/12/2025 | 1550.00 | 1590.00 | 1550.00 | 1590.00 | 611 |
| 15/12/2025 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 639 |
| 12/12/2025 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 10 |
| 11/12/2025 | 1550.00 | 1550.00 | 1535.00 | 1535.00 | 16 |
| 10/12/2025 | 1620.00 | 1620.00 | 1555.00 | 1555.00 | 20 |
| 09/12/2025 | 1620.00 | 1620.00 | 1620.00 | 1620.00 | 218 |
| 05/12/2025 | 1630.00 | 1630.00 | 1600.00 | 1600.00 | 194 |
| 04/12/2025 | 1630.00 | 1630.00 | 1600.00 | 1600.00 | 2520 |
| 03/12/2025 | 1600.00 | 1630.00 | 1600.00 | 1630.00 | 7963 |
| 02/12/2025 | 1630.00 | 1630.00 | 1630.00 | 1630.00 | 316 |
| 01/12/2025 | 1645.00 | 1645.00 | 1630.00 | 1630.00 | 2025 |
| 28/11/2025 | 1630.00 | 1630.00 | 1630.00 | 1630.00 | 5981 |
| 27/11/2025 | 1630.00 | 1630.00 | 1630.00 | 1630.00 | 20 |
| 26/11/2025 | 1600.00 | 1630.00 | 1600.00 | 1630.00 | 50 |
| 25/11/2025 | 1630.00 | 1630.00 | 1600.00 | 1600.00 | 3495 |
| 21/11/2025 | 0.00 | 0.00 | 0.00 | 1630.00 | 0 |
| 20/11/2025 | 1600.00 | 1630.00 | 1600.00 | 1630.00 | 369 |
| 19/11/2025 | 1630.00 | 1630.00 | 1625.00 | 1630.00 | 1647 |
| 18/11/2025 | 0.00 | 0.00 | 0.00 | 1600.00 | 0 |