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 |
|---|---|---|---|---|---|
| 04/04/2025 | 1461.22 | 1461.22 | 1390.51 | 1447.07 | 5650 |
| 03/04/2025 | 1564.91 | 1564.91 | 1461.22 | 1484.78 | 7407 |
| 01/04/2025 | 1461.22 | 1602.62 | 1456.50 | 1574.34 | 18340 |
| 31/03/2025 | 1456.50 | 1470.64 | 1437.65 | 1451.79 | 2332 |
| 28/03/2025 | 1517.78 | 1517.78 | 1428.22 | 1484.78 | 4573 |
| 27/03/2025 | 1536.63 | 1560.20 | 1508.35 | 1517.78 | 1408 |
| 26/03/2025 | 1517.78 | 1564.91 | 1517.78 | 1536.63 | 905 |
| 25/03/2025 | 1531.92 | 1588.48 | 1522.49 | 1569.63 | 7980 |
| 21/03/2025 | 1536.63 | 1583.77 | 1536.63 | 1579.06 | 5710 |
| 20/03/2025 | 1541.35 | 1645.05 | 1541.35 | 1560.20 | 6838 |
| 19/03/2025 | 1536.63 | 1569.63 | 1508.35 | 1536.63 | 8844 |
| 18/03/2025 | 1630.90 | 1649.76 | 1546.06 | 1550.77 | 2425 |
| 17/03/2025 | 1564.91 | 1663.90 | 1564.91 | 1612.05 | 10854 |
| 14/03/2025 | 1522.49 | 1649.76 | 1465.93 | 1593.20 | 13661 |
| 13/03/2025 | 1588.48 | 1602.62 | 1527.21 | 1555.49 | 7863 |
| 12/03/2025 | 1588.48 | 1654.47 | 1484.78 | 1588.48 | 17459 |
| 11/03/2025 | 1696.90 | 1696.90 | 1583.77 | 1593.20 | 5516 |
| 10/03/2025 | 1696.90 | 1753.46 | 1597.91 | 1668.61 | 18626 |
| 07/03/2025 | 1659.19 | 1701.61 | 1527.21 | 1663.90 | 14014 |
| 06/03/2025 | 1692.18 | 1692.18 | 1593.20 | 1630.90 | 6406 |
| 05/03/2025 | 1593.20 | 1715.75 | 1593.20 | 1649.76 | 18345 |
| 28/02/2025 | 1546.06 | 1748.74 | 1447.07 | 1579.06 | 39481 |
| 27/02/2025 | 1414.08 | 1668.61 | 1414.08 | 1541.35 | 29255 |
| 26/02/2025 | 1451.79 | 1484.78 | 1385.80 | 1480.07 | 21712 |
| 25/02/2025 | 1560.20 | 1583.77 | 1447.07 | 1451.79 | 17864 |
| 24/02/2025 | 1494.21 | 1649.76 | 1494.21 | 1560.20 | 69658 |
| 21/02/2025 | 1498.92 | 1522.49 | 1442.36 | 1451.79 | 13425 |
| 20/02/2025 | 1437.65 | 1531.92 | 1437.65 | 1498.92 | 4748 |
| 19/02/2025 | 1484.78 | 1503.64 | 1465.93 | 1470.64 | 2399 |
| 18/02/2025 | 1461.22 | 1508.35 | 1461.22 | 1494.21 | 12781 |
| 17/02/2025 | 1437.65 | 1475.36 | 1362.23 | 1447.07 | 4265 |
| 14/02/2025 | 1432.93 | 1461.22 | 1366.94 | 1437.65 | 1823 |
| 13/02/2025 | 1395.23 | 1437.65 | 1395.23 | 1418.79 | 1186 |
| 12/02/2025 | 1385.80 | 1470.64 | 1319.81 | 1423.51 | 6023 |
| 11/02/2025 | 1508.35 | 1508.35 | 1348.09 | 1399.94 | 3641 |
| 10/02/2025 | 1569.63 | 1569.63 | 1461.22 | 1465.93 | 3487 |
| 07/02/2025 | 1508.35 | 1597.91 | 1489.50 | 1560.20 | 1657 |
| 06/02/2025 | 1527.21 | 1564.91 | 1527.21 | 1555.49 | 2010 |
| 05/02/2025 | 1597.91 | 1597.91 | 1527.21 | 1546.06 | 37422 |
| 04/02/2025 | 1602.62 | 1602.62 | 1508.35 | 1564.91 | 2416 |
| 03/02/2025 | 1508.35 | 1602.62 | 1508.35 | 1593.20 | 7851 |
| 31/01/2025 | 1574.34 | 1612.05 | 1546.06 | 1555.49 | 5636 |
| 30/01/2025 | 1484.78 | 1597.91 | 1484.78 | 1574.34 | 3151 |
| 29/01/2025 | 1522.49 | 1602.62 | 1418.79 | 1536.63 | 12730 |
| 28/01/2025 | 1560.20 | 1602.62 | 1503.64 | 1522.49 | 15464 |
| 27/01/2025 | 1569.63 | 1616.76 | 1560.20 | 1574.34 | 32933 |
| 24/01/2025 | 1593.20 | 1696.90 | 1574.34 | 1621.48 | 2153 |
| 23/01/2025 | 1593.20 | 1630.90 | 1583.77 | 1621.48 | 1889 |
| 22/01/2025 | 1583.77 | 1659.19 | 1583.77 | 1630.90 | 7018 |
| 21/01/2025 | 1696.90 | 1696.90 | 1635.62 | 1645.05 | 10232 |