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 |
|---|---|---|---|---|---|
| 20/04/2026 | 1800.00 | 1800.00 | 1705.00 | 1715.00 | 1112 |
| 17/04/2026 | 1775.00 | 1800.00 | 1775.00 | 1800.00 | 141 |
| 16/04/2026 | 0.00 | 0.00 | 0.00 | 1775.00 | 0 |
| 15/04/2026 | 0.00 | 0.00 | 0.00 | 1775.00 | 0 |
| 14/04/2026 | 1770.00 | 1775.00 | 1770.00 | 1775.00 | 142 |
| 13/04/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 10/04/2026 | 1700.00 | 1700.00 | 1650.00 | 1700.00 | 60 |
| 09/04/2026 | 1700.00 | 1700.00 | 1655.00 | 1700.00 | 65 |
| 08/04/2026 | 1700.00 | 1700.00 | 1695.00 | 1700.00 | 108 |
| 07/04/2026 | 1700.00 | 1700.00 | 1650.00 | 1650.00 | 22 |
| 06/04/2026 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 10 |
| 01/04/2026 | 1665.00 | 1665.00 | 1665.00 | 1665.00 | 20000 |
| 31/03/2026 | 1650.00 | 1700.00 | 1650.00 | 1695.00 | 52 |
| 30/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 10 |
| 27/03/2026 | 1650.00 | 1650.00 | 1645.00 | 1650.00 | 20096 |
| 26/03/2026 | 1605.00 | 1700.00 | 1600.00 | 1695.00 | 20393 |
| 25/03/2026 | 1640.00 | 1650.00 | 1640.00 | 1650.00 | 120 |
| 23/03/2026 | 0.00 | 0.00 | 0.00 | 1645.00 | 0 |
| 20/03/2026 | 1585.00 | 1645.00 | 1585.00 | 1645.00 | 30 |
| 19/03/2026 | 0.00 | 0.00 | 0.00 | 1650.00 | 0 |
| 18/03/2026 | 0.00 | 0.00 | 0.00 | 1650.00 | 0 |
| 17/03/2026 | 1655.00 | 1655.00 | 1650.00 | 1650.00 | 20000 |
| 16/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 20000 |
| 13/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 400 |
| 12/03/2026 | 1650.00 | 1700.00 | 1650.00 | 1650.00 | 286586 |
| 11/03/2026 | 1650.00 | 1650.00 | 1645.00 | 1650.00 | 23480 |
| 10/03/2026 | 1655.00 | 1655.00 | 1650.00 | 1650.00 | 451 |
| 09/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 70 |
| 06/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 22 |
| 05/03/2026 | 1610.00 | 1650.00 | 1610.00 | 1650.00 | 13486 |
| 04/03/2026 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 40000 |
| 03/03/2026 | 1700.00 | 1700.00 | 1630.00 | 1630.00 | 20450 |
| 02/03/2026 | 1675.00 | 1680.00 | 1675.00 | 1680.00 | 13223 |
| 27/02/2026 | 1550.00 | 1680.00 | 1500.00 | 1680.00 | 14132 |
| 26/02/2026 | 1650.00 | 1700.00 | 1550.00 | 1685.00 | 55031 |
| 25/02/2026 | 0.00 | 0.00 | 0.00 | 1600.00 | 0 |
| 24/02/2026 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 1130 |
| 23/02/2026 | 1550.00 | 1600.00 | 1550.00 | 1550.00 | 1046 |
| 20/02/2026 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 18464 |
| 19/02/2026 | 1550.00 | 1600.00 | 1550.00 | 1600.00 | 13424 |
| 18/02/2026 | 0.00 | 0.00 | 0.00 | 1550.00 | 0 |
| 13/02/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1000 |
| 12/02/2026 | 1525.00 | 1525.00 | 1520.00 | 1520.00 | 131 |
| 11/02/2026 | 1500.00 | 1500.00 | 1485.00 | 1500.00 | 52 |
| 10/02/2026 | 1500.00 | 1550.00 | 1500.00 | 1500.00 | 76 |
| 09/02/2026 | 1600.00 | 1600.00 | 1600.00 | 1600.00 | 20 |
| 06/02/2026 | 1500.00 | 1550.00 | 1500.00 | 1550.00 | 118 |
| 05/02/2026 | 1530.00 | 1530.00 | 1530.00 | 1530.00 | 10 |
| 04/02/2026 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 110 |
| 03/02/2026 | 1550.00 | 1600.00 | 1550.00 | 1600.00 | 3450 |