RIGO
Acción ARS
Último cierre
389.00
-1.00
-0.26%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 385.00
Mínimo 363.00
Máximo 391.50
Volumen 7049
Instrumento
- Emisor
- RIGOLLEAU S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 493 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 14/09/2026 | 385.00 | 391.50 | 363.00 | 389.00 | 7049 |
| 11/09/2026 | 385.00 | 391.00 | 385.00 | 390.00 | 5058 |
| 10/09/2026 | 398.00 | 399.00 | 385.00 | 390.00 | 4886 |
| 09/09/2026 | 393.00 | 400.00 | 380.00 | 390.00 | 8906 |
| 08/09/2026 | 410.00 | 410.00 | 385.00 | 390.00 | 24707 |
| 07/09/2026 | 444.00 | 444.00 | 406.00 | 408.00 | 3176 |
| 04/09/2026 | 450.00 | 455.00 | 400.00 | 444.00 | 20930 |
| 03/09/2026 | 500.00 | 500.00 | 500.00 | 500.00 | 51 |
| 02/09/2026 | 491.00 | 510.00 | 491.00 | 500.00 | 4123 |
| 01/09/2026 | 399.00 | 500.00 | 399.00 | 500.00 | 29212 |
| 31/08/2026 | 395.00 | 395.00 | 388.00 | 390.50 | 2168 |
| 28/08/2026 | 399.00 | 399.00 | 399.00 | 399.00 | 52 |
| 27/08/2026 | 390.00 | 400.00 | 382.00 | 395.00 | 421 |
| 26/08/2026 | 399.00 | 399.00 | 377.00 | 389.00 | 9374 |
| 25/08/2026 | 399.00 | 399.00 | 399.00 | 399.00 | 1087 |
| 24/08/2026 | 393.50 | 399.00 | 392.00 | 399.00 | 1415 |
| 21/08/2026 | 399.00 | 399.00 | 393.00 | 399.00 | 808 |
| 20/08/2026 | 399.00 | 399.00 | 380.00 | 399.00 | 189 |
| 19/08/2026 | 390.00 | 408.00 | 390.00 | 400.00 | 694 |
| 18/08/2026 | 399.00 | 415.00 | 390.00 | 390.50 | 533 |
| 14/08/2026 | 407.00 | 411.00 | 400.00 | 410.00 | 2111 |
| 13/08/2026 | 419.00 | 419.00 | 380.00 | 402.00 | 6049 |
| 12/08/2026 | 435.00 | 437.00 | 393.00 | 415.00 | 3460 |
| 11/08/2026 | 445.00 | 445.00 | 431.00 | 435.00 | 139 |
| 10/08/2026 | 447.00 | 447.00 | 447.00 | 447.00 | 94 |
| 07/08/2026 | 430.00 | 447.00 | 422.00 | 445.00 | 317 |
| 06/08/2026 | 442.00 | 442.00 | 442.00 | 442.00 | 220 |
| 05/08/2026 | 438.00 | 447.00 | 438.00 | 442.00 | 1211 |
| 04/08/2026 | 441.00 | 442.00 | 440.00 | 440.00 | 914 |
| 03/08/2026 | 440.00 | 440.00 | 435.00 | 438.00 | 1270 |
| 31/07/2026 | 429.00 | 440.00 | 427.00 | 440.00 | 1233 |
| 30/07/2026 | 430.00 | 440.00 | 430.00 | 440.00 | 2195 |
| 29/07/2026 | 439.00 | 465.00 | 424.00 | 442.00 | 801 |
| 28/07/2026 | 430.00 | 460.00 | 415.00 | 451.00 | 2306 |
| 27/07/2026 | 435.00 | 435.00 | 427.00 | 435.00 | 1288 |
| 24/07/2026 | 437.00 | 437.00 | 429.00 | 435.00 | 594 |
| 23/07/2026 | 454.00 | 462.00 | 447.00 | 448.00 | 2278 |
| 22/07/2026 | 463.00 | 465.00 | 447.00 | 447.00 | 550 |
| 21/07/2026 | 470.00 | 470.00 | 433.00 | 450.00 | 1491 |
| 20/07/2026 | 449.00 | 458.00 | 433.00 | 456.00 | 1835 |
| 17/07/2026 | 451.00 | 459.00 | 420.00 | 459.00 | 3855 |
| 16/07/2026 | 462.00 | 462.00 | 460.00 | 460.00 | 850 |
| 15/07/2026 | 460.00 | 466.00 | 448.00 | 456.00 | 2897 |
| 14/07/2026 | 462.00 | 462.00 | 451.00 | 459.00 | 768 |
| 13/07/2026 | 466.00 | 478.00 | 442.00 | 469.00 | 3415 |
| 10/07/2026 | 480.00 | 480.00 | 479.00 | 480.00 | 403 |
| 08/07/2026 | 465.00 | 465.00 | 465.00 | 465.00 | 591 |
| 07/07/2026 | 480.00 | 480.00 | 450.00 | 465.00 | 1008 |
| 06/07/2026 | 460.00 | 480.00 | 460.00 | 478.00 | 1458 |
| 03/07/2026 | 458.00 | 459.00 | 458.00 | 459.00 | 395 |