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 |
|---|---|---|---|---|---|
| 20/01/2025 | 1687.47 | 1692.18 | 1640.33 | 1678.04 | 7107 |
| 17/01/2025 | 1612.05 | 1687.47 | 1536.63 | 1616.76 | 9181 |
| 16/01/2025 | 1602.62 | 1687.47 | 1583.77 | 1602.62 | 14019 |
| 15/01/2025 | 1696.90 | 1706.32 | 1612.05 | 1621.48 | 20650 |
| 14/01/2025 | 1673.33 | 1706.32 | 1645.05 | 1659.19 | 7565 |
| 13/01/2025 | 1696.90 | 1720.46 | 1612.05 | 1645.05 | 22443 |
| 10/01/2025 | 1607.34 | 1725.18 | 1579.06 | 1645.05 | 12592 |
| 09/01/2025 | 1583.77 | 1696.90 | 1583.77 | 1645.05 | 13257 |
| 08/01/2025 | 1668.61 | 1678.04 | 1612.05 | 1649.76 | 14583 |
| 07/01/2025 | 1626.19 | 1673.33 | 1583.77 | 1621.48 | 31654 |
| 06/01/2025 | 1673.33 | 1673.33 | 1612.05 | 1626.19 | 10777 |
| 03/01/2025 | 1696.90 | 1715.75 | 1602.62 | 1635.62 | 14043 |
| 02/01/2025 | 1692.18 | 1715.75 | 1527.21 | 1640.33 | 25595 |
| 30/12/2024 | 1659.19 | 1725.18 | 1640.33 | 1692.18 | 41030 |
| 27/12/2024 | 1616.76 | 1673.33 | 1602.62 | 1602.62 | 4912 |
| 26/12/2024 | 1687.47 | 1711.04 | 1649.76 | 1663.90 | 13815 |
| 24/12/2024 | 1626.19 | 1706.32 | 1626.19 | 1687.47 | 2449 |
| 23/12/2024 | 1645.05 | 1706.32 | 1645.05 | 1673.33 | 8667 |
| 20/12/2024 | 1640.33 | 1687.47 | 1574.34 | 1645.05 | 9735 |
| 19/12/2024 | 1630.90 | 1692.18 | 1564.91 | 1602.62 | 5587 |
| 18/12/2024 | 1649.76 | 1668.61 | 1616.76 | 1635.62 | 10812 |
| 17/12/2024 | 1654.47 | 1696.90 | 1612.05 | 1668.61 | 29322 |
| 16/12/2024 | 1659.19 | 1673.33 | 1640.33 | 1649.76 | 10630 |
| 13/12/2024 | 1696.90 | 1701.61 | 1602.62 | 1649.76 | 11686 |
| 12/12/2024 | 1593.20 | 1659.19 | 1583.77 | 1640.33 | 8068 |
| 11/12/2024 | 1612.05 | 1612.05 | 1560.20 | 1602.62 | 4352 |
| 10/12/2024 | 1673.33 | 1711.04 | 1607.34 | 1616.76 | 29460 |
| 09/12/2024 | 1649.76 | 1696.90 | 1555.49 | 1673.33 | 7540 |
| 06/12/2024 | 1630.90 | 1649.76 | 1574.34 | 1574.34 | 27040 |
| 05/12/2024 | 1692.18 | 1744.03 | 1574.34 | 1630.90 | 7102 |
| 04/12/2024 | 1701.61 | 1701.61 | 1579.06 | 1621.48 | 2908 |
| 03/12/2024 | 1645.05 | 1725.18 | 1621.48 | 1663.90 | 15245 |
| 02/12/2024 | 1564.91 | 1734.60 | 1564.91 | 1692.18 | 15358 |
| 29/11/2024 | 1621.48 | 1621.48 | 1555.49 | 1612.05 | 8463 |
| 28/11/2024 | 1612.05 | 1659.19 | 1555.49 | 1593.20 | 5711 |
| 27/11/2024 | 1725.18 | 1725.18 | 1645.05 | 1649.76 | 17134 |
| 26/11/2024 | 1748.74 | 1748.74 | 1630.90 | 1711.04 | 19078 |
| 25/11/2024 | 1781.74 | 1781.74 | 1668.61 | 1744.03 | 13267 |
| 22/11/2024 | 1772.31 | 1781.74 | 1654.47 | 1753.46 | 16548 |
| 21/11/2024 | 1791.17 | 1791.17 | 1706.32 | 1729.89 | 9128 |
| 20/11/2024 | 1753.46 | 1791.17 | 1734.60 | 1786.45 | 29787 |
| 19/11/2024 | 1772.31 | 1810.02 | 1649.76 | 1706.32 | 21633 |
| 15/11/2024 | 1649.76 | 1715.75 | 1564.91 | 1640.33 | 16325 |
| 14/11/2024 | 1663.90 | 1687.47 | 1607.34 | 1645.05 | 12902 |
| 13/11/2024 | 1748.74 | 1748.74 | 1645.05 | 1649.76 | 10529 |
| 11/11/2024 | 1876.01 | 1885.44 | 1696.90 | 1786.45 | 15629 |
| 08/11/2024 | 1630.90 | 1885.44 | 1602.62 | 1843.02 | 73513 |
| 07/11/2024 | 1635.62 | 1781.74 | 1522.49 | 1612.05 | 24142 |
| 06/11/2024 | 1508.35 | 1645.05 | 1414.08 | 1612.05 | 29806 |
| 05/11/2024 | 1569.63 | 1569.63 | 1343.38 | 1503.64 | 24055 |