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 |
|---|---|---|---|---|---|
| 17/11/2025 | 0.00 | 0.00 | 0.00 | 1600.00 | 0 |
| 14/11/2025 | 0.00 | 0.00 | 0.00 | 1600.00 | 0 |
| 13/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 450 |
| 12/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 10000 |
| 11/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 32 |
| 10/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 90 |
| 07/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 250 |
| 06/11/2025 | 1605.00 | 1605.00 | 1605.00 | 1605.00 | 12 |
| 05/11/2025 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 155 |
| 04/11/2025 | 1580.00 | 1580.00 | 1550.00 | 1550.00 | 36 |
| 03/11/2025 | 1620.00 | 1620.00 | 1620.00 | 1620.00 | 386 |
| 31/10/2025 | 1630.00 | 1650.00 | 1560.00 | 1575.00 | 50753 |
| 30/10/2025 | 1600.00 | 1630.00 | 1600.00 | 1630.00 | 370 |
| 29/10/2025 | 1600.00 | 1650.00 | 1600.00 | 1650.00 | 38648 |
| 28/10/2025 | 1600.00 | 1620.00 | 1590.00 | 1620.00 | 24225 |
| 27/10/2025 | 1590.00 | 1650.00 | 1485.00 | 1590.00 | 12917 |
| 24/10/2025 | 1400.00 | 1500.00 | 1400.00 | 1500.00 | 23852 |
| 23/10/2025 | 1450.00 | 1450.00 | 1350.00 | 1450.00 | 27551 |
| 22/10/2025 | 0.00 | 0.00 | 0.00 | 1500.00 | 0 |
| 21/10/2025 | 0.00 | 0.00 | 0.00 | 1500.00 | 0 |
| 20/10/2025 | 1420.00 | 1500.00 | 1365.00 | 1500.00 | 1987 |
| 17/10/2025 | 0.00 | 0.00 | 0.00 | 1490.00 | 0 |
| 16/10/2025 | 1430.00 | 1590.00 | 1430.00 | 1490.00 | 12423 |
| 15/10/2025 | 1350.00 | 1430.00 | 1300.00 | 1360.00 | 32508 |
| 14/10/2025 | 1420.00 | 1430.00 | 1345.00 | 1370.00 | 2393 |
| 13/10/2025 | 1500.00 | 1500.00 | 1420.00 | 1430.00 | 14762 |
| 09/10/2025 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 125 |
| 08/10/2025 | 0.00 | 0.00 | 0.00 | 1500.00 | 0 |
| 07/10/2025 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 77 |
| 06/10/2025 | 1430.00 | 1500.00 | 1430.00 | 1480.00 | 184 |
| 03/10/2025 | 1380.00 | 1380.00 | 1350.00 | 1365.00 | 40 |
| 02/10/2025 | 0.00 | 0.00 | 0.00 | 1380.00 | 0 |
| 01/10/2025 | 1370.00 | 1380.00 | 1370.00 | 1380.00 | 162 |
| 30/09/2025 | 1440.00 | 1440.00 | 1440.00 | 1440.00 | 253 |
| 29/09/2025 | 1440.00 | 1445.00 | 1375.00 | 1440.00 | 1026 |
| 26/09/2025 | 1450.00 | 1460.00 | 1440.00 | 1450.00 | 45 |
| 25/09/2025 | 0.00 | 0.00 | 0.00 | 1420.00 | 0 |
| 24/09/2025 | 1360.00 | 1450.00 | 1350.00 | 1420.00 | 50 |
| 23/09/2025 | 1450.00 | 1450.00 | 1355.00 | 1420.00 | 67 |
| 22/09/2025 | 1435.00 | 1440.00 | 1430.00 | 1430.00 | 47 |
| 19/09/2025 | 1400.00 | 1410.00 | 1360.00 | 1370.00 | 320 |
| 18/09/2025 | 1480.00 | 1480.00 | 1260.00 | 1410.00 | 359 |
| 17/09/2025 | 1470.00 | 1475.00 | 1470.00 | 1475.00 | 59 |
| 16/09/2025 | 1450.00 | 1465.00 | 1445.00 | 1465.00 | 12 |
| 15/09/2025 | 1450.00 | 1480.00 | 1345.00 | 1445.00 | 451 |
| 12/09/2025 | 1590.00 | 1590.00 | 1500.00 | 1500.00 | 254 |
| 11/09/2025 | 1480.00 | 1590.00 | 1480.00 | 1590.00 | 2563 |
| 10/09/2025 | 1450.00 | 1450.00 | 1405.00 | 1420.00 | 120 |
| 09/09/2025 | 1550.00 | 1550.00 | 1405.00 | 1435.00 | 147 |
| 08/09/2025 | 1400.00 | 1550.00 | 1400.00 | 1545.00 | 739 |