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 |
|---|---|---|---|---|---|
| 17/11/2025 | 700.00 | 711.00 | 693.00 | 700.00 | 4587 |
| 14/11/2025 | 660.00 | 680.00 | 630.00 | 675.00 | 7658 |
| 13/11/2025 | 650.00 | 690.00 | 629.00 | 650.00 | 8173 |
| 12/11/2025 | 715.00 | 715.00 | 641.00 | 667.00 | 10395 |
| 11/11/2025 | 645.00 | 699.00 | 601.00 | 690.00 | 12009 |
| 10/11/2025 | 630.00 | 655.00 | 630.00 | 650.00 | 4772 |
| 07/11/2025 | 595.00 | 640.00 | 595.00 | 627.00 | 8446 |
| 06/11/2025 | 635.00 | 635.00 | 602.00 | 612.00 | 1696 |
| 05/11/2025 | 650.00 | 701.00 | 585.00 | 629.00 | 17157 |
| 04/11/2025 | 602.00 | 665.00 | 580.00 | 659.00 | 15018 |
| 03/11/2025 | 590.00 | 630.00 | 581.00 | 602.00 | 16699 |
| 31/10/2025 | 550.00 | 600.00 | 540.00 | 579.00 | 25174 |
| 30/10/2025 | 583.00 | 600.00 | 550.00 | 550.00 | 10925 |
| 29/10/2025 | 517.00 | 600.00 | 517.00 | 583.00 | 38311 |
| 28/10/2025 | 505.00 | 545.00 | 488.00 | 519.00 | 14469 |
| 27/10/2025 | 550.00 | 550.00 | 470.00 | 516.00 | 8859 |
| 24/10/2025 | 475.00 | 476.00 | 466.00 | 471.00 | 1238 |
| 23/10/2025 | 470.00 | 490.00 | 466.00 | 483.00 | 1304 |
| 22/10/2025 | 475.00 | 475.00 | 475.00 | 475.00 | 381 |
| 21/10/2025 | 485.00 | 500.00 | 475.00 | 488.00 | 1720 |
| 20/10/2025 | 497.00 | 499.00 | 485.00 | 485.00 | 4223 |
| 17/10/2025 | 480.00 | 499.00 | 450.00 | 490.00 | 31643 |
| 16/10/2025 | 500.00 | 500.00 | 475.00 | 499.00 | 1873 |
| 15/10/2025 | 503.00 | 503.00 | 478.00 | 486.00 | 1575 |
| 14/10/2025 | 500.00 | 520.00 | 480.00 | 498.00 | 21520 |
| 13/10/2025 | 530.00 | 535.00 | 484.00 | 501.00 | 1990 |
| 09/10/2025 | 505.00 | 530.00 | 478.00 | 530.00 | 7057 |
| 08/10/2025 | 496.00 | 499.00 | 476.00 | 498.00 | 1689 |
| 07/10/2025 | 450.00 | 497.00 | 450.00 | 492.00 | 2905 |
| 06/10/2025 | 477.00 | 477.00 | 452.00 | 470.00 | 2753 |
| 03/10/2025 | 495.00 | 495.00 | 472.00 | 477.00 | 12596 |
| 02/10/2025 | 500.00 | 520.00 | 480.00 | 497.00 | 3660 |
| 01/10/2025 | 500.00 | 501.00 | 476.00 | 495.00 | 7285 |
| 30/09/2025 | 549.00 | 550.00 | 520.00 | 523.00 | 332 |
| 29/09/2025 | 550.00 | 554.00 | 535.00 | 542.00 | 112 |
| 26/09/2025 | 540.00 | 569.00 | 518.00 | 526.00 | 2009 |
| 25/09/2025 | 550.00 | 570.00 | 542.00 | 542.00 | 6050 |
| 24/09/2025 | 551.00 | 580.00 | 551.00 | 575.00 | 3693 |
| 23/09/2025 | 550.00 | 565.00 | 516.00 | 551.00 | 1339 |
| 22/09/2025 | 501.00 | 559.00 | 501.00 | 550.00 | 1774 |
| 19/09/2025 | 520.00 | 520.00 | 480.00 | 480.00 | 4211 |
| 18/09/2025 | 550.00 | 564.00 | 495.00 | 498.00 | 4275 |
| 17/09/2025 | 540.00 | 560.00 | 540.00 | 548.00 | 1724 |
| 16/09/2025 | 560.00 | 568.00 | 540.00 | 545.00 | 2605 |
| 15/09/2025 | 600.00 | 610.00 | 550.00 | 570.00 | 11820 |
| 12/09/2025 | 610.00 | 613.00 | 590.00 | 591.00 | 5273 |
| 11/09/2025 | 635.00 | 650.00 | 595.00 | 613.00 | 4726 |
| 10/09/2025 | 636.00 | 665.00 | 630.00 | 644.00 | 4655 |
| 09/09/2025 | 650.00 | 650.00 | 616.00 | 647.00 | 1780 |
| 08/09/2025 | 687.00 | 687.00 | 565.00 | 666.00 | 4372 |