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 |
|---|---|---|---|---|---|
| 14/09/2026 | 1780.00 | 1780.00 | 1750.00 | 1755.00 | 73 |
| 11/09/2026 | 0.00 | 0.00 | 0.00 | 1755.00 | 0 |
| 10/09/2026 | 0.00 | 0.00 | 0.00 | 1755.00 | 0 |
| 09/09/2026 | 0.00 | 0.00 | 0.00 | 1755.00 | 0 |
| 08/09/2026 | 0.00 | 0.00 | 0.00 | 1755.00 | 0 |
| 07/09/2026 | 0.00 | 0.00 | 0.00 | 1755.00 | 0 |
| 04/09/2026 | 1760.00 | 1760.00 | 1750.00 | 1755.00 | 20 |
| 03/09/2026 | 1780.00 | 1780.00 | 1770.00 | 1780.00 | 671 |
| 02/09/2026 | 1800.00 | 1800.00 | 1750.00 | 1750.00 | 93094 |
| 01/09/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 27/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 24/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 21/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 20/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 18/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 14/08/2026 | 1825.00 | 1825.00 | 1800.00 | 1800.00 | 444 |
| 13/08/2026 | 1780.00 | 1780.00 | 1780.00 | 1780.00 | 10 |
| 12/08/2026 | 0.00 | 0.00 | 0.00 | 1750.00 | 0 |
| 11/08/2026 | 0.00 | 0.00 | 0.00 | 1750.00 | 0 |
| 10/08/2026 | 1800.00 | 1800.00 | 1700.00 | 1750.00 | 756 |
| 07/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 06/08/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 05/08/2026 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 20 |
| 04/08/2026 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 160 |
| 03/08/2026 | 1800.00 | 1800.00 | 1775.00 | 1800.00 | 84873 |
| 31/07/2026 | 1800.00 | 1800.00 | 1775.00 | 1780.00 | 150360 |
| 30/07/2026 | 1850.00 | 1850.00 | 1800.00 | 1825.00 | 100132 |
| 29/07/2026 | 1880.00 | 1880.00 | 1850.00 | 1850.00 | 200374 |
| 28/07/2026 | 1900.00 | 1900.00 | 1875.00 | 1875.00 | 200100 |
| 27/07/2026 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 300 |
| 24/07/2026 | 1925.00 | 1925.00 | 1900.00 | 1925.00 | 100060 |
| 23/07/2026 | 1950.00 | 1950.00 | 1925.00 | 1925.00 | 100000 |
| 22/07/2026 | 2000.00 | 2000.00 | 1950.00 | 1950.00 | 200400 |
| 21/07/2026 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 19 |
| 20/07/2026 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 574 |
| 17/07/2026 | 0.00 | 0.00 | 0.00 | 1900.00 | 0 |
| 16/07/2026 | 0.00 | 0.00 | 0.00 | 1900.00 | 0 |
| 15/07/2026 | 1900.00 | 1900.00 | 1900.00 | 1900.00 | 250 |
| 14/07/2026 | 1900.00 | 1950.00 | 1900.00 | 1950.00 | 280 |
| 13/07/2026 | 1850.00 | 1850.00 | 1850.00 | 1850.00 | 400 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 08/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 06/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |
| 03/07/2026 | 0.00 | 0.00 | 0.00 | 1800.00 | 0 |