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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1550.00 | 1550.00 | 1500.00 | 1520.00 | 29 |
| 04/09/2025 | 1500.00 | 1550.00 | 1490.00 | 1510.00 | 240 |
| 03/09/2025 | 1550.00 | 1550.00 | 1510.00 | 1510.00 | 54 |
| 02/09/2025 | 1550.00 | 1550.00 | 1540.00 | 1550.00 | 25 |
| 01/09/2025 | 1540.00 | 1540.00 | 1500.00 | 1530.00 | 71 |
| 29/08/2025 | 1550.00 | 1550.00 | 1530.00 | 1540.00 | 50 |
| 28/08/2025 | 1550.00 | 1550.00 | 1530.00 | 1540.00 | 224 |
| 27/08/2025 | 1570.00 | 1590.00 | 1500.00 | 1550.00 | 1637 |
| 26/08/2025 | 1500.00 | 1580.00 | 1500.00 | 1580.00 | 417 |
| 25/08/2025 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 6 |
| 22/08/2025 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 1 |
| 21/08/2025 | 1550.00 | 1550.00 | 1550.00 | 1550.00 | 54 |
| 20/08/2025 | 1490.00 | 1530.00 | 1490.00 | 1530.00 | 19 |
| 19/08/2025 | 1500.00 | 1520.00 | 1500.00 | 1500.00 | 45 |
| 18/08/2025 | 1525.00 | 1530.00 | 1500.00 | 1520.00 | 136 |
| 14/08/2025 | 1585.00 | 1590.00 | 1545.00 | 1565.00 | 293 |
| 13/08/2025 | 1585.00 | 1590.00 | 1570.00 | 1570.00 | 11 |
| 12/08/2025 | 1585.00 | 1585.00 | 1570.00 | 1570.00 | 566 |
| 11/08/2025 | 1550.00 | 1590.00 | 1550.00 | 1570.00 | 293 |
| 08/08/2025 | 1570.00 | 1570.00 | 1530.00 | 1570.00 | 1098 |
| 07/08/2025 | 1560.00 | 1600.00 | 1560.00 | 1590.00 | 280 |
| 06/08/2025 | 1610.00 | 1625.00 | 1600.00 | 1600.00 | 497 |
| 05/08/2025 | 1625.00 | 1625.00 | 1585.00 | 1610.00 | 165 |
| 04/08/2025 | 1540.00 | 1600.00 | 1530.00 | 1595.00 | 35 |
| 01/08/2025 | 1560.00 | 1600.00 | 1520.00 | 1560.00 | 1335 |
| 31/07/2025 | 1560.00 | 1560.00 | 1530.00 | 1540.00 | 317 |
| 30/07/2025 | 1575.00 | 1590.00 | 1540.00 | 1550.00 | 1216 |
| 29/07/2025 | 1500.00 | 1560.00 | 1500.00 | 1555.00 | 2216 |
| 28/07/2025 | 1520.00 | 1550.00 | 1500.00 | 1540.00 | 231 |
| 25/07/2025 | 1520.00 | 1520.00 | 1485.00 | 1520.00 | 414 |
| 24/07/2025 | 1565.00 | 1580.00 | 1500.00 | 1520.00 | 233 |
| 23/07/2025 | 1460.00 | 1550.00 | 1460.00 | 1550.00 | 1251 |
| 22/07/2025 | 1515.00 | 1515.00 | 1470.00 | 1475.00 | 38 |
| 21/07/2025 | 1500.00 | 1500.00 | 1475.00 | 1500.00 | 313 |
| 18/07/2025 | 1435.00 | 1490.00 | 1435.00 | 1490.00 | 3405 |
| 17/07/2025 | 1450.00 | 1490.00 | 1450.00 | 1450.00 | 233 |
| 16/07/2025 | 1450.00 | 1490.00 | 1395.00 | 1490.00 | 323 |
| 15/07/2025 | 1495.00 | 1495.00 | 1400.00 | 1410.00 | 191 |
| 14/07/2025 | 1500.00 | 1500.00 | 1480.00 | 1490.00 | 264 |
| 11/07/2025 | 1500.00 | 1500.00 | 1490.00 | 1500.00 | 13106 |
| 08/07/2025 | 1420.00 | 1430.00 | 1370.00 | 1430.00 | 121585 |