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 |
|---|---|---|---|---|---|
| 20/04/2026 | 487.00 | 487.00 | 487.00 | 487.00 | 54 |
| 17/04/2026 | 494.00 | 498.00 | 490.00 | 498.00 | 89 |
| 16/04/2026 | 510.00 | 513.00 | 491.00 | 502.00 | 805 |
| 15/04/2026 | 507.00 | 507.00 | 479.00 | 503.00 | 1784 |
| 14/04/2026 | 507.00 | 507.00 | 479.00 | 487.00 | 2472 |
| 13/04/2026 | 486.00 | 505.00 | 478.00 | 503.00 | 488 |
| 10/04/2026 | 488.00 | 497.00 | 487.00 | 497.00 | 100 |
| 09/04/2026 | 505.00 | 505.00 | 471.00 | 491.00 | 1102 |
| 08/04/2026 | 465.00 | 507.00 | 465.00 | 505.00 | 1597 |
| 07/04/2026 | 500.00 | 507.00 | 468.00 | 475.00 | 3857 |
| 06/04/2026 | 480.00 | 508.00 | 480.00 | 506.00 | 653 |
| 01/04/2026 | 474.00 | 495.00 | 474.00 | 494.00 | 3335 |
| 31/03/2026 | 465.00 | 479.00 | 465.00 | 476.00 | 190 |
| 30/03/2026 | 455.00 | 461.00 | 438.00 | 450.00 | 3115 |
| 27/03/2026 | 448.00 | 464.00 | 447.00 | 454.00 | 745 |
| 26/03/2026 | 450.00 | 459.00 | 438.00 | 455.00 | 6625 |
| 25/03/2026 | 469.00 | 469.00 | 460.00 | 460.00 | 2280 |
| 23/03/2026 | 452.00 | 476.00 | 445.00 | 471.00 | 578 |
| 20/03/2026 | 464.00 | 464.00 | 464.00 | 464.00 | 20 |
| 19/03/2026 | 483.00 | 483.00 | 438.00 | 452.00 | 3236 |
| 18/03/2026 | 480.00 | 480.00 | 455.00 | 480.00 | 3145 |
| 17/03/2026 | 486.00 | 486.00 | 469.00 | 473.00 | 561 |
| 16/03/2026 | 495.00 | 495.00 | 495.00 | 495.00 | 120 |
| 13/03/2026 | 491.00 | 491.00 | 491.00 | 491.00 | 73 |
| 12/03/2026 | 485.00 | 500.00 | 485.00 | 500.00 | 1083 |
| 11/03/2026 | 481.00 | 481.00 | 480.00 | 480.00 | 200 |
| 10/03/2026 | 470.00 | 483.00 | 456.00 | 479.00 | 3067 |
| 09/03/2026 | 465.00 | 480.00 | 449.00 | 480.00 | 881 |
| 06/03/2026 | 465.00 | 475.00 | 462.00 | 474.00 | 3159 |
| 05/03/2026 | 490.00 | 510.00 | 470.00 | 479.00 | 616 |
| 04/03/2026 | 474.00 | 488.00 | 473.00 | 480.00 | 1453 |
| 03/03/2026 | 505.00 | 505.00 | 472.00 | 477.00 | 673 |
| 02/03/2026 | 512.00 | 515.00 | 480.00 | 495.00 | 2904 |
| 27/02/2026 | 539.00 | 539.00 | 503.00 | 530.00 | 1365 |
| 26/02/2026 | 492.00 | 530.00 | 490.00 | 529.00 | 1680 |
| 25/02/2026 | 500.00 | 510.00 | 500.00 | 508.00 | 412 |
| 24/02/2026 | 532.00 | 545.00 | 506.00 | 509.00 | 2173 |
| 23/02/2026 | 558.00 | 568.00 | 507.00 | 522.00 | 3878 |
| 20/02/2026 | 504.00 | 570.00 | 495.00 | 559.00 | 5600 |
| 19/02/2026 | 523.00 | 532.00 | 501.00 | 504.00 | 1222 |
| 18/02/2026 | 530.00 | 575.00 | 505.00 | 518.00 | 5468 |
| 13/02/2026 | 524.00 | 540.00 | 515.00 | 534.00 | 762 |
| 12/02/2026 | 535.00 | 535.00 | 510.00 | 515.00 | 1541 |
| 11/02/2026 | 504.00 | 539.00 | 488.00 | 528.00 | 4071 |
| 10/02/2026 | 505.00 | 516.00 | 490.00 | 513.00 | 5439 |
| 09/02/2026 | 531.00 | 560.00 | 512.00 | 516.00 | 8515 |
| 06/02/2026 | 530.00 | 540.00 | 508.00 | 536.00 | 3120 |
| 05/02/2026 | 540.00 | 540.00 | 516.00 | 521.00 | 4084 |
| 04/02/2026 | 540.00 | 560.00 | 532.00 | 558.00 | 3030 |
| 03/02/2026 | 565.00 | 595.00 | 551.00 | 557.00 | 2378 |