IRSA Inversiones y Representaciones Sociedad Anónima (IRS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.55 | 9.61 | 9.34 | 9.45 | 9.45 | 143,300 |
| 25 abr 2024 | 9.38 | 9.52 | 9.18 | 9.47 | 9.47 | 74,700 |
| 24 abr 2024 | 9.90 | 9.90 | 9.37 | 9.43 | 9.43 | 102,700 |
| 23 abr 2024 | 10.10 | 10.10 | 9.80 | 9.89 | 9.89 | 104,200 |
| 22 abr 2024 | 9.50 | 10.10 | 9.43 | 10.10 | 10.10 | 165,000 |
| 19 abr 2024 | 9.44 | 9.63 | 9.34 | 9.57 | 9.57 | 103,500 |
| 18 abr 2024 | 9.17 | 9.35 | 9.13 | 9.32 | 9.32 | 202,900 |
| 17 abr 2024 | 9.18 | 9.39 | 9.04 | 9.25 | 9.25 | 132,000 |
| 16 abr 2024 | 9.33 | 9.46 | 9.04 | 9.16 | 9.16 | 276,700 |
| 15 abr 2024 | 9.50 | 9.66 | 9.33 | 9.43 | 9.43 | 194,400 |
| 12 abr 2024 | 9.88 | 9.93 | 9.40 | 9.41 | 9.41 | 141,800 |
| 11 abr 2024 | 9.88 | 9.89 | 9.73 | 9.86 | 9.86 | 76,800 |
| 10 abr 2024 | 10.09 | 10.14 | 9.87 | 9.91 | 9.91 | 131,300 |
| 09 abr 2024 | 10.38 | 10.40 | 10.16 | 10.24 | 10.24 | 118,300 |
| 08 abr 2024 | 9.80 | 10.30 | 9.71 | 10.25 | 10.25 | 443,800 |
| 05 abr 2024 | 8.99 | 9.75 | 8.93 | 9.70 | 9.70 | 314,800 |
| 04 abr 2024 | 9.23 | 9.49 | 9.06 | 9.14 | 9.14 | 179,100 |
| 03 abr 2024 | 8.87 | 9.33 | 8.80 | 9.23 | 9.23 | 163,600 |
| 02 abr 2024 | 9.39 | 9.39 | 8.81 | 8.92 | 8.92 | 139,000 |
| 01 abr 2024 | 9.37 | 9.39 | 9.10 | 9.17 | 9.17 | 107,300 |
| 28 mar 2024 | 9.39 | 9.59 | 9.26 | 9.36 | 9.36 | 205,000 |
| 27 mar 2024 | 9.15 | 9.40 | 9.15 | 9.39 | 9.39 | 158,300 |
| 26 mar 2024 | 9.26 | 9.40 | 9.02 | 9.15 | 9.15 | 101,900 |
| 25 mar 2024 | 9.01 | 9.56 | 9.01 | 9.26 | 9.26 | 304,100 |
| 22 mar 2024 | 9.18 | 9.18 | 8.91 | 9.01 | 9.01 | 94,400 |
| 21 mar 2024 | 8.70 | 9.25 | 8.62 | 9.18 | 9.18 | 342,600 |
| 20 mar 2024 | 8.26 | 8.73 | 8.21 | 8.73 | 8.73 | 135,700 |
| 19 mar 2024 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | 171,500 |
| 18 mar 2024 | 7.99 | 8.44 | 7.90 | 8.40 | 8.40 | 263,500 |
| 15 mar 2024 | 8.08 | 8.23 | 7.92 | 7.92 | 7.92 | 116,200 |
| 14 mar 2024 | 8.08 | 8.22 | 8.06 | 8.15 | 8.15 | 105,200 |
| 13 mar 2024 | 7.63 | 8.17 | 7.60 | 8.14 | 8.14 | 221,300 |
| 12 mar 2024 | 7.63 | 7.68 | 7.48 | 7.60 | 7.60 | 92,500 |
| 11 mar 2024 | 7.72 | 7.74 | 7.32 | 7.58 | 7.58 | 152,500 |
| 08 mar 2024 | 7.65 | 7.83 | 7.58 | 7.74 | 7.74 | 167,200 |
| 07 mar 2024 | 7.93 | 7.93 | 7.66 | 7.69 | 7.69 | 116,500 |
| 06 mar 2024 | 7.77 | 7.94 | 7.70 | 7.83 | 7.83 | 376,900 |
| 05 mar 2024 | 7.72 | 7.81 | 7.63 | 7.71 | 7.71 | 67,700 |
| 04 mar 2024 | 7.98 | 8.21 | 7.75 | 7.79 | 7.79 | 244,200 |
| 01 mar 2024 | 7.81 | 7.84 | 7.63 | 7.80 | 7.80 | 226,800 |
| 29 feb 2024 | 7.76 | 8.01 | 7.52 | 7.75 | 7.75 | 249,700 |
| 28 feb 2024 | 8.01 | 8.14 | 7.65 | 7.74 | 7.74 | 394,000 |
| 27 feb 2024 | 8.46 | 8.47 | 8.02 | 8.03 | 8.03 | 157,200 |
| 26 feb 2024 | 8.62 | 8.74 | 8.35 | 8.47 | 8.47 | 138,200 |
| 23 feb 2024 | 8.89 | 9.02 | 8.42 | 8.51 | 8.51 | 193,100 |
| 22 feb 2024 | 8.56 | 9.09 | 8.48 | 8.75 | 8.75 | 212,000 |
| 21 feb 2024 | 8.66 | 8.85 | 8.40 | 8.54 | 8.54 | 119,400 |
| 20 feb 2024 | 8.55 | 8.71 | 8.43 | 8.63 | 8.63 | 102,300 |
| 16 feb 2024 | 8.45 | 8.70 | 8.41 | 8.61 | 8.61 | 110,700 |
| 15 feb 2024 | 8.20 | 8.49 | 8.13 | 8.47 | 8.47 | 185,000 |
| 14 feb 2024 | 7.97 | 8.40 | 7.95 | 8.19 | 8.19 | 175,300 |
| 13 feb 2024 | 7.81 | 8.01 | 7.65 | 7.93 | 7.93 | 89,600 |
| 12 feb 2024 | 8.10 | 8.13 | 7.92 | 7.98 | 7.98 | 108,400 |
| 09 feb 2024 | 7.66 | 8.07 | 7.56 | 8.04 | 8.04 | 186,700 |
| 08 feb 2024 | 7.73 | 7.96 | 7.52 | 7.54 | 7.54 | 122,100 |
| 07 feb 2024 | 8.00 | 8.09 | 7.61 | 7.84 | 7.84 | 234,500 |
| 06 feb 2024 | 8.04 | 8.37 | 8.03 | 8.14 | 8.14 | 102,900 |
| 05 feb 2024 | 8.67 | 8.70 | 8.05 | 8.06 | 8.06 | 172,100 |
| 02 feb 2024 | 8.76 | 8.90 | 8.61 | 8.69 | 8.69 | 127,700 |
| 01 feb 2024 | 8.83 | 8.90 | 8.78 | 8.84 | 8.84 | 106,500 |
| 31 ene 2024 | 8.69 | 8.90 | 8.67 | 8.76 | 8.76 | 183,400 |
| 30 ene 2024 | 8.65 | 8.68 | 8.50 | 8.64 | 8.64 | 93,200 |
| 29 ene 2024 | 8.65 | 8.82 | 8.48 | 8.60 | 8.60 | 72,300 |
| 26 ene 2024 | 8.90 | 8.93 | 8.57 | 8.78 | 8.78 | 70,800 |
| 25 ene 2024 | 8.50 | 8.96 | 8.50 | 8.82 | 8.82 | 163,200 |
| 24 ene 2024 | 8.64 | 8.75 | 8.48 | 8.56 | 8.56 | 100,600 |
| 23 ene 2024 | 8.67 | 8.75 | 8.42 | 8.52 | 8.52 | 157,800 |
| 22 ene 2024 | 8.27 | 8.75 | 8.27 | 8.69 | 8.69 | 154,000 |
| 19 ene 2024 | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | 150,300 |
| 18 ene 2024 | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | 81,500 |
| 17 ene 2024 | 7.70 | 8.11 | 7.60 | 8.00 | 8.00 | 121,600 |
| 16 ene 2024 | 8.20 | 8.33 | 7.77 | 7.85 | 7.85 | 223,200 |
| 12 ene 2024 | 8.13 | 8.43 | 8.00 | 8.21 | 8.21 | 114,800 |
| 11 ene 2024 | 8.19 | 8.20 | 7.87 | 8.00 | 8.00 | 153,500 |
| 10 ene 2024 | 7.79 | 8.13 | 7.78 | 8.08 | 8.08 | 148,700 |
| 09 ene 2024 | 8.14 | 8.31 | 7.71 | 7.76 | 7.76 | 172,800 |
| 08 ene 2024 | 8.00 | 8.27 | 7.95 | 8.20 | 8.20 | 70,400 |
| 05 ene 2024 | 8.06 | 8.16 | 8.00 | 8.04 | 8.04 | 74,300 |
| 04 ene 2024 | 8.02 | 8.37 | 7.85 | 8.28 | 8.28 | 253,700 |
| 03 ene 2024 | 8.30 | 8.40 | 8.11 | 8.12 | 8.12 | 141,400 |
| 02 ene 2024 | 8.62 | 8.62 | 8.14 | 8.27 | 8.27 | 93,200 |
| 29 dic 2023 | 8.50 | 8.76 | 8.45 | 8.60 | 8.60 | 121,600 |
| 28 dic 2023 | 8.87 | 8.87 | 8.57 | 8.57 | 8.57 | 109,100 |
| 27 dic 2023 | 8.73 | 8.97 | 8.73 | 8.83 | 8.83 | 74,600 |
| 26 dic 2023 | 8.97 | 9.18 | 8.81 | 8.86 | 8.86 | 78,800 |
| 22 dic 2023 | 8.77 | 8.98 | 8.69 | 8.84 | 8.84 | 144,200 |
| 21 dic 2023 | 8.95 | 9.17 | 8.66 | 8.71 | 8.71 | 107,700 |
| 20 dic 2023 | 8.85 | 9.20 | 8.79 | 8.80 | 8.80 | 168,600 |
| 19 dic 2023 | 8.99 | 9.17 | 8.82 | 8.92 | 8.92 | 152,300 |
| 18 dic 2023 | 9.00 | 9.08 | 8.88 | 8.95 | 8.95 | 88,800 |
| 15 dic 2023 | 9.00 | 9.02 | 8.70 | 8.87 | 8.87 | 68,200 |
| 14 dic 2023 | 9.06 | 9.13 | 8.85 | 9.00 | 9.00 | 124,300 |
| 13 dic 2023 | 8.95 | 9.20 | 8.58 | 9.06 | 9.06 | 175,100 |
| 12 dic 2023 | 8.90 | 8.90 | 8.75 | 8.82 | 8.82 | 154,200 |
| 11 dic 2023 | 8.77 | 8.85 | 8.61 | 8.75 | 8.75 | 102,300 |
| 08 dic 2023 | 8.70 | 8.86 | 8.42 | 8.81 | 8.81 | 103,900 |
| 07 dic 2023 | 8.99 | 8.99 | 8.61 | 8.69 | 8.69 | 106,700 |
| 06 dic 2023 | 9.18 | 9.18 | 8.65 | 8.88 | 8.88 | 201,000 |
| 05 dic 2023 | 8.41 | 9.51 | 8.40 | 9.51 | 9.51 | 335,900 |
| 04 dic 2023 | 8.90 | 8.90 | 8.51 | 8.60 | 8.60 | 134,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.