RICH
Acción ARS
Último cierre
1575.00
+10.00
+0.64%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 1535.00
Mínimo 1505.00
Máximo 1595.00
Volumen 1851
Instrumento
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 02/07/2026 | 1550.00 | 1610.00 | 1520.00 | 1590.00 | 4119 |
| 01/07/2026 | 1615.00 | 1615.00 | 1540.00 | 1565.00 | 2683 |
| 30/06/2026 | 1550.00 | 1595.00 | 1545.00 | 1570.00 | 21565 |
| 29/06/2026 | 1600.00 | 1600.00 | 1570.00 | 1570.00 | 26579 |
| 26/06/2026 | 1580.00 | 1600.00 | 1535.00 | 1600.00 | 51530 |
| 25/06/2026 | 1565.00 | 1590.00 | 1525.00 | 1555.00 | 49618 |
| 24/06/2026 | 1590.00 | 1590.00 | 1550.00 | 1555.00 | 2946 |
| 23/06/2026 | 1620.00 | 1620.00 | 1570.00 | 1580.00 | 2644 |
| 22/06/2026 | 1655.00 | 1655.00 | 1595.00 | 1625.00 | 3426 |
| 19/06/2026 | 1630.00 | 1630.00 | 1580.00 | 1615.00 | 1489 |
| 18/06/2026 | 1635.00 | 1635.00 | 1575.00 | 1620.00 | 2877 |
| 17/06/2026 | 1565.00 | 1630.00 | 1565.00 | 1595.00 | 4432 |
| 16/06/2026 | 1640.00 | 1640.00 | 1530.00 | 1565.00 | 4012 |
| 12/06/2026 | 1625.00 | 1625.00 | 1590.00 | 1595.00 | 2362 |
| 11/06/2026 | 1563.95 | 1623.34 | 1563.95 | 1608.49 | 2208 |
| 10/06/2026 | 1613.44 | 1618.39 | 1568.90 | 1578.80 | 5402 |
| 09/06/2026 | 1598.59 | 1653.03 | 1504.56 | 1573.85 | 35894 |
| 08/06/2026 | 1583.74 | 1593.64 | 1573.85 | 1578.80 | 948 |
| 05/06/2026 | 1613.44 | 1613.44 | 1568.90 | 1613.44 | 560 |
| 04/06/2026 | 1583.74 | 1623.34 | 1563.95 | 1613.44 | 3045 |
| 03/06/2026 | 1638.19 | 1638.19 | 1568.90 | 1618.39 | 1001 |
| 02/06/2026 | 1623.34 | 1623.34 | 1598.59 | 1608.49 | 1222 |
| 01/06/2026 | 1598.59 | 1623.34 | 1598.59 | 1608.49 | 1587 |
| 29/05/2026 | 1593.64 | 1623.34 | 1593.64 | 1623.34 | 4190 |
| 28/05/2026 | 1583.74 | 1623.34 | 1583.74 | 1603.54 | 3023 |
| 27/05/2026 | 1623.34 | 1623.34 | 1593.64 | 1618.39 | 1972 |
| 26/05/2026 | 1653.03 | 1677.78 | 1539.20 | 1608.49 | 4258 |
| 22/05/2026 | 1623.34 | 1672.83 | 1559.00 | 1608.49 | 4443 |
| 21/05/2026 | 1593.64 | 1707.47 | 1529.30 | 1578.80 | 8325 |
| 20/05/2026 | 1672.83 | 1672.83 | 1568.90 | 1578.80 | 7958 |
| 19/05/2026 | 1603.54 | 1672.83 | 1588.69 | 1628.29 | 1506 |
| 18/05/2026 | 1549.10 | 1628.29 | 1524.35 | 1573.85 | 10530 |
| 15/05/2026 | 1539.20 | 1682.73 | 1539.20 | 1578.80 | 6081 |
| 14/05/2026 | 1524.35 | 1573.85 | 1524.35 | 1554.05 | 10645 |
| 13/05/2026 | 1577.24 | 1591.93 | 1508.66 | 1533.16 | 14253 |
| 12/05/2026 | 1596.83 | 1606.63 | 1552.75 | 1606.63 | 2116 |
| 11/05/2026 | 1562.54 | 1640.92 | 1538.05 | 1587.04 | 4593 |
| 08/05/2026 | 1572.34 | 1675.20 | 1572.34 | 1596.83 | 10957 |
| 07/05/2026 | 1596.83 | 1606.63 | 1562.54 | 1577.24 | 9532 |
| 06/05/2026 | 1552.75 | 1606.63 | 1542.95 | 1596.83 | 417 |
| 05/05/2026 | 1606.63 | 1606.63 | 1528.26 | 1577.24 | 1080 |
| 04/05/2026 | 1606.63 | 1606.63 | 1557.65 | 1606.63 | 840 |
| 30/04/2026 | 1611.53 | 1611.53 | 1562.54 | 1601.73 | 1348 |
| 29/04/2026 | 1601.73 | 1626.22 | 1567.44 | 1567.44 | 1849 |
| 28/04/2026 | 1567.44 | 1636.02 | 1562.54 | 1611.53 | 3500 |
| 27/04/2026 | 1626.22 | 1626.22 | 1552.75 | 1562.54 | 1337 |
| 24/04/2026 | 1542.95 | 1611.53 | 1528.26 | 1582.14 | 2740 |
| 23/04/2026 | 1591.93 | 1631.12 | 1523.36 | 1538.05 | 4910 |
| 22/04/2026 | 1557.65 | 1591.93 | 1547.85 | 1552.75 | 2763 |
| 21/04/2026 | 1587.04 | 1650.71 | 1562.54 | 1567.44 | 4333 |