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 |
|---|---|---|---|---|---|
| 05/09/2025 | 1131.50 | 1180.48 | 1087.41 | 1121.70 | 18749 |
| 04/09/2025 | 1097.21 | 1160.89 | 1038.43 | 1151.09 | 27620 |
| 03/09/2025 | 1077.62 | 1126.60 | 1028.63 | 1111.91 | 8881 |
| 02/09/2025 | 1097.21 | 1102.11 | 1072.72 | 1077.62 | 4136 |
| 01/09/2025 | 1102.11 | 1155.99 | 1087.41 | 1097.21 | 9470 |
| 29/08/2025 | 1058.02 | 1175.58 | 1028.63 | 1121.70 | 10432 |
| 28/08/2025 | 1077.62 | 1107.01 | 1043.33 | 1082.52 | 21933 |
| 27/08/2025 | 1116.80 | 1116.80 | 1058.02 | 1077.62 | 4459 |
| 26/08/2025 | 1126.60 | 1141.29 | 1082.52 | 1116.80 | 6097 |
| 25/08/2025 | 1214.77 | 1229.46 | 1126.60 | 1146.19 | 5663 |
| 22/08/2025 | 1185.38 | 1249.06 | 1180.48 | 1219.67 | 8232 |
| 21/08/2025 | 1253.95 | 1263.75 | 1229.46 | 1239.26 | 1932 |
| 20/08/2025 | 1273.55 | 1298.04 | 1268.65 | 1273.55 | 7244 |
| 19/08/2025 | 1283.34 | 1288.24 | 1263.75 | 1263.75 | 1555 |
| 18/08/2025 | 1273.55 | 1288.24 | 1175.58 | 1249.06 | 24866 |
| 14/08/2025 | 1283.34 | 1283.34 | 1253.95 | 1258.85 | 4099 |
| 13/08/2025 | 1361.72 | 1361.72 | 1293.14 | 1302.94 | 17421 |
| 12/08/2025 | 1322.53 | 1376.41 | 1312.73 | 1327.43 | 25995 |
| 11/08/2025 | 1391.11 | 1391.11 | 1312.73 | 1342.12 | 3378 |
| 08/08/2025 | 1371.51 | 1381.31 | 1337.22 | 1366.61 | 14855 |
| 07/08/2025 | 1400.90 | 1430.29 | 1376.41 | 1381.31 | 1486 |
| 06/08/2025 | 1405.80 | 1425.39 | 1371.51 | 1391.11 | 6354 |
| 05/08/2025 | 1435.19 | 1435.19 | 1391.11 | 1410.70 | 2481 |
| 04/08/2025 | 1440.09 | 1484.17 | 1415.60 | 1415.60 | 16712 |
| 01/08/2025 | 1459.68 | 1538.05 | 1459.68 | 1464.58 | 20245 |
| 31/07/2025 | 1459.68 | 1518.46 | 1449.88 | 1464.58 | 5784 |
| 30/07/2025 | 1489.07 | 1518.46 | 1381.31 | 1474.38 | 21863 |
| 29/07/2025 | 1381.31 | 1469.48 | 1381.31 | 1464.58 | 19078 |
| 28/07/2025 | 1342.12 | 1396.00 | 1322.53 | 1376.41 | 11676 |
| 25/07/2025 | 1312.73 | 1405.80 | 1312.73 | 1347.02 | 3440 |
| 24/07/2025 | 1342.12 | 1347.02 | 1302.94 | 1332.33 | 1999 |
| 23/07/2025 | 1351.92 | 1351.92 | 1288.24 | 1322.53 | 4997 |
| 22/07/2025 | 1322.53 | 1347.02 | 1307.84 | 1332.33 | 3148 |
| 21/07/2025 | 1332.33 | 1351.92 | 1312.73 | 1322.53 | 5024 |
| 18/07/2025 | 1366.61 | 1366.61 | 1293.14 | 1332.33 | 12750 |
| 17/07/2025 | 1376.41 | 1405.80 | 1342.12 | 1347.02 | 4883 |
| 16/07/2025 | 1376.41 | 1410.70 | 1371.51 | 1396.00 | 9646 |
| 15/07/2025 | 1405.80 | 1425.39 | 1347.02 | 1376.41 | 7461 |
| 14/07/2025 | 1405.80 | 1425.39 | 1332.33 | 1376.41 | 13157 |
| 11/07/2025 | 1312.73 | 1435.19 | 1312.73 | 1420.50 | 24026 |
| 08/07/2025 | 1327.43 | 1381.31 | 1307.84 | 1327.43 | 11717 |
| 07/07/2025 | 1361.72 | 1361.72 | 1312.73 | 1332.33 | 2511 |
| 04/07/2025 | 1400.90 | 1400.90 | 1312.73 | 1342.12 | 2279 |
| 03/07/2025 | 1327.43 | 1391.11 | 1327.43 | 1337.22 | 13581 |
| 02/07/2025 | 1312.73 | 1440.09 | 1307.84 | 1366.61 | 3261 |
| 01/07/2025 | 1410.70 | 1449.88 | 1332.33 | 1356.82 | 9607 |
| 30/06/2025 | 1327.43 | 1449.88 | 1327.43 | 1410.70 | 9493 |
| 27/06/2025 | 1337.22 | 1386.21 | 1337.22 | 1366.61 | 12451 |
| 26/06/2025 | 1312.73 | 1371.51 | 1312.73 | 1342.12 | 18425 |
| 25/06/2025 | 1356.82 | 1366.61 | 1332.33 | 1351.92 | 22655 |