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 |
|---|---|---|---|---|---|
| 24/06/2025 | 1356.82 | 1361.72 | 1317.63 | 1347.02 | 12529 |
| 23/06/2025 | 1361.72 | 1366.61 | 1322.53 | 1327.43 | 69313 |
| 19/06/2025 | 1347.02 | 1396.00 | 1347.02 | 1366.61 | 14015 |
| 18/06/2025 | 1347.02 | 1381.31 | 1347.02 | 1371.51 | 23696 |
| 17/06/2025 | 1351.92 | 1381.31 | 1351.92 | 1351.92 | 10685 |
| 13/06/2025 | 1381.31 | 1479.27 | 1351.92 | 1420.50 | 9713 |
| 12/06/2025 | 1371.51 | 1430.29 | 1371.51 | 1391.11 | 8999 |
| 10/06/2025 | 1454.78 | 1454.78 | 1405.80 | 1410.70 | 13514 |
| 09/06/2025 | 1371.51 | 1440.09 | 1371.51 | 1420.50 | 3181 |
| 06/06/2025 | 1459.68 | 1479.27 | 1376.41 | 1420.50 | 2860 |
| 05/06/2025 | 1420.50 | 1469.48 | 1410.70 | 1459.68 | 2428 |
| 04/06/2025 | 1479.27 | 1479.27 | 1371.51 | 1420.50 | 5392 |
| 03/06/2025 | 1444.99 | 1479.27 | 1435.19 | 1449.88 | 4908 |
| 02/06/2025 | 1469.48 | 1528.26 | 1410.70 | 1469.48 | 4527 |
| 30/05/2025 | 1405.80 | 1528.26 | 1405.80 | 1469.48 | 7903 |
| 29/05/2025 | 1474.38 | 1528.26 | 1425.39 | 1444.99 | 17789 |
| 28/05/2025 | 1371.51 | 1489.07 | 1361.72 | 1464.58 | 6037 |
| 27/05/2025 | 1464.58 | 1484.17 | 1410.70 | 1410.70 | 10007 |
| 26/05/2025 | 1444.99 | 1464.58 | 1405.80 | 1449.88 | 3909 |
| 23/05/2025 | 1464.58 | 1464.58 | 1420.50 | 1435.19 | 12880 |
| 22/05/2025 | 1489.07 | 1508.66 | 1444.99 | 1449.88 | 17325 |
| 21/05/2025 | 1508.66 | 1528.26 | 1440.09 | 1454.78 | 25460 |
| 20/05/2025 | 1435.19 | 1493.97 | 1435.19 | 1459.68 | 24274 |
| 19/05/2025 | 1474.38 | 1557.65 | 1420.50 | 1464.58 | 15568 |
| 16/05/2025 | 1469.48 | 1552.75 | 1396.00 | 1459.68 | 16777 |
| 15/05/2025 | 1420.50 | 1469.48 | 1366.61 | 1420.50 | 19208 |
| 14/05/2025 | 1376.41 | 1415.60 | 1371.51 | 1396.00 | 3475 |
| 13/05/2025 | 1357.52 | 1414.08 | 1310.38 | 1333.95 | 3864 |
| 12/05/2025 | 1319.81 | 1381.08 | 1310.38 | 1352.80 | 5193 |
| 09/05/2025 | 1310.38 | 1371.66 | 1305.67 | 1343.38 | 4537 |
| 08/05/2025 | 1329.23 | 1385.80 | 1263.24 | 1329.23 | 2985 |
| 07/05/2025 | 1319.81 | 1395.23 | 1296.24 | 1329.23 | 4891 |
| 06/05/2025 | 1385.80 | 1409.37 | 1310.38 | 1352.80 | 31132 |
| 05/05/2025 | 1366.94 | 1489.50 | 1366.94 | 1390.51 | 11474 |
| 30/04/2025 | 1385.80 | 1404.65 | 1310.38 | 1376.37 | 19938 |
| 29/04/2025 | 1310.38 | 1404.65 | 1310.38 | 1352.80 | 16896 |
| 28/04/2025 | 1225.54 | 1461.22 | 1225.54 | 1333.95 | 26235 |
| 25/04/2025 | 1201.97 | 1315.09 | 1183.11 | 1282.10 | 18968 |
| 24/04/2025 | 1225.54 | 1267.96 | 1192.54 | 1216.11 | 5523 |
| 23/04/2025 | 1225.54 | 1315.09 | 1216.11 | 1230.25 | 8046 |
| 22/04/2025 | 1263.24 | 1300.95 | 1173.69 | 1183.11 | 13313 |
| 21/04/2025 | 1395.23 | 1451.79 | 1206.68 | 1234.96 | 5705 |
| 16/04/2025 | 1343.38 | 1414.08 | 1300.95 | 1371.66 | 9853 |
| 15/04/2025 | 1371.66 | 1461.22 | 1324.52 | 1343.38 | 6982 |
| 14/04/2025 | 1366.94 | 1583.77 | 1366.94 | 1376.37 | 7735 |
| 11/04/2025 | 1315.09 | 1366.94 | 1315.09 | 1319.81 | 5080 |
| 10/04/2025 | 1343.38 | 1362.23 | 1272.67 | 1315.09 | 22613 |
| 09/04/2025 | 1324.52 | 1343.38 | 1187.83 | 1343.38 | 8494 |
| 08/04/2025 | 1352.80 | 1428.22 | 1319.81 | 1324.52 | 11716 |
| 07/04/2025 | 1414.08 | 1414.08 | 1300.95 | 1352.80 | 6024 |