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 |
|---|---|---|---|---|---|
| 17/11/2025 | 1587.04 | 1763.37 | 1567.44 | 1670.31 | 6219 |
| 14/11/2025 | 1542.95 | 1665.41 | 1479.27 | 1640.92 | 11386 |
| 13/11/2025 | 1591.93 | 1591.93 | 1528.26 | 1542.95 | 3308 |
| 12/11/2025 | 1567.44 | 1601.73 | 1567.44 | 1572.34 | 2922 |
| 11/11/2025 | 1508.66 | 1567.44 | 1508.66 | 1567.44 | 2397 |
| 10/11/2025 | 1513.56 | 1591.93 | 1508.66 | 1547.85 | 4326 |
| 07/11/2025 | 1518.46 | 1538.05 | 1518.46 | 1528.26 | 3878 |
| 06/11/2025 | 1587.04 | 1587.04 | 1538.05 | 1538.05 | 1672 |
| 05/11/2025 | 1547.85 | 1587.04 | 1523.36 | 1587.04 | 3690 |
| 04/11/2025 | 1650.71 | 1665.41 | 1508.66 | 1538.05 | 9752 |
| 03/11/2025 | 1596.83 | 1650.71 | 1577.24 | 1591.93 | 9389 |
| 31/10/2025 | 1508.66 | 1596.83 | 1435.19 | 1562.54 | 31168 |
| 30/10/2025 | 1489.07 | 1489.07 | 1391.11 | 1459.68 | 7459 |
| 29/10/2025 | 1464.58 | 1587.04 | 1464.58 | 1484.17 | 9798 |
| 28/10/2025 | 1371.51 | 1435.19 | 1322.53 | 1405.80 | 8018 |
| 27/10/2025 | 1224.57 | 1464.58 | 1224.57 | 1366.61 | 27060 |
| 24/10/2025 | 1190.28 | 1234.36 | 1136.40 | 1224.57 | 13954 |
| 23/10/2025 | 1126.60 | 1190.28 | 1087.41 | 1175.58 | 8554 |
| 22/10/2025 | 1175.58 | 1175.58 | 1082.52 | 1126.60 | 3227 |
| 21/10/2025 | 1058.02 | 1165.79 | 1048.23 | 1160.89 | 9048 |
| 20/10/2025 | 1062.92 | 1107.01 | 1048.23 | 1102.11 | 4382 |
| 17/10/2025 | 1116.80 | 1155.99 | 1067.82 | 1097.21 | 5625 |
| 16/10/2025 | 1155.99 | 1175.58 | 1072.72 | 1126.60 | 13330 |
| 15/10/2025 | 1146.19 | 1195.18 | 1097.21 | 1116.80 | 3734 |
| 14/10/2025 | 1141.29 | 1200.07 | 1141.29 | 1146.19 | 42045 |
| 13/10/2025 | 1175.58 | 1204.97 | 1107.01 | 1175.58 | 24715 |
| 09/10/2025 | 1077.62 | 1165.79 | 1038.43 | 1151.09 | 10697 |
| 08/10/2025 | 1077.62 | 1155.99 | 1043.33 | 1092.31 | 5856 |
| 07/10/2025 | 1107.01 | 1107.01 | 1048.23 | 1087.41 | 4087 |
| 06/10/2025 | 1097.21 | 1097.21 | 1023.74 | 1092.31 | 2620 |
| 03/10/2025 | 1062.92 | 1087.41 | 1009.04 | 1077.62 | 22047 |
| 02/10/2025 | 1028.63 | 1092.31 | 1028.63 | 1067.82 | 13782 |
| 01/10/2025 | 1033.53 | 1048.23 | 969.86 | 1028.63 | 17316 |
| 30/09/2025 | 969.86 | 1023.74 | 955.16 | 1018.84 | 2259 |
| 29/09/2025 | 1009.04 | 1028.63 | 969.86 | 972.30 | 3868 |
| 26/09/2025 | 974.75 | 1028.63 | 974.75 | 1009.04 | 977 |
| 25/09/2025 | 1087.41 | 1087.41 | 1009.04 | 1013.94 | 2548 |
| 24/09/2025 | 1092.31 | 1092.31 | 1048.23 | 1077.62 | 4971 |
| 23/09/2025 | 1077.62 | 1077.62 | 1053.13 | 1067.82 | 1170 |
| 22/09/2025 | 950.26 | 1077.62 | 950.26 | 1067.82 | 13720 |
| 19/09/2025 | 974.75 | 974.75 | 928.22 | 950.26 | 5364 |
| 18/09/2025 | 1033.53 | 1033.53 | 925.77 | 955.16 | 15882 |
| 17/09/2025 | 1102.11 | 1102.11 | 1028.63 | 1033.53 | 24034 |
| 16/09/2025 | 1038.43 | 1097.21 | 1038.43 | 1062.92 | 36488 |
| 15/09/2025 | 1097.21 | 1121.70 | 1053.13 | 1058.02 | 7691 |
| 12/09/2025 | 1048.23 | 1146.19 | 1028.63 | 1107.01 | 31182 |
| 11/09/2025 | 1097.21 | 1175.58 | 1048.23 | 1072.72 | 37915 |
| 10/09/2025 | 1048.23 | 1107.01 | 1048.23 | 1058.02 | 25596 |
| 09/09/2025 | 1121.70 | 1121.70 | 1058.02 | 1067.82 | 79644 |
| 08/09/2025 | 1077.62 | 1141.29 | 1038.43 | 1077.62 | 26964 |