U.S. markets open in 7 hours 48 minutes
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,609.00 +227.00 (+0.59%) F Nasdaq
17,755.00 +105.25 (+0.60%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
79.21 +0.26 (+0.33%) Oro
2,316.40 +6.80 (+0.29%)
IRSA Inversiones y Representaciones Sociedad Anónima (IRSA.BA)
Buenos Aires - Buenos Aires Precio retrasado. Divisa en ARS.
Añadir a la lista de seguimiento
Al cierre: 04:59PM ART
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en ARSDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1,088.00 | 1,088.00 | 1,030.00 | 1,072.60 | 1,072.60 | 210,498 |
| 30 abr 2024 | 1,060.00 | 1,079.00 | 1,038.00 | 1,053.40 | 1,053.40 | 262,995 |
| 29 abr 2024 | 1,021.00 | 1,053.05 | 1,016.55 | 1,039.35 | 1,039.35 | 180,179 |
| 26 abr 2024 | 1,035.00 | 1,052.05 | 1,015.00 | 1,019.55 | 1,019.55 | 248,176 |
| 25 abr 2024 | 1,000.00 | 1,028.95 | 980.00 | 1,026.90 | 1,026.90 | 105,738 |
| 24 abr 2024 | 1,050.00 | 1,050.00 | 982.00 | 996.25 | 996.25 | 257,754 |
| 23 abr 2024 | 1,077.00 | 1,077.00 | 1,044.00 | 1,046.70 | 1,046.70 | 301,037 |
| 22 abr 2024 | 1,040.00 | 1,078.25 | 1,039.95 | 1,077.35 | 1,077.35 | 256,368 |
| 19 abr 2024 | 997.00 | 1,033.45 | 997.00 | 1,028.50 | 1,028.50 | 508,527 |
| 18 abr 2024 | 988.00 | 1,001.25 | 975.05 | 1,000.00 | 1,000.00 | 432,391 |
| 17 abr 2024 | 1,030.00 | 1,030.00 | 971.00 | 989.55 | 989.55 | 583,773 |
| 16 abr 2024 | 990.00 | 1,019.00 | 990.00 | 992.70 | 992.70 | 511,622 |
| 15 abr 2024 | 990.00 | 1,032.00 | 990.00 | 1,012.90 | 1,012.90 | 694,295 |
| 12 abr 2024 | 1,050.00 | 1,050.00 | 996.35 | 1,000.10 | 1,000.10 | 516,837 |
| 11 abr 2024 | 1,041.00 | 1,088.00 | 1,025.00 | 1,037.40 | 1,037.40 | 3,440 |
| 10 abr 2024 | 1,076.60 | 1,076.60 | 1,036.35 | 1,040.20 | 1,040.20 | 526,237 |
| 09 abr 2024 | 1,094.00 | 1,094.00 | 1,056.40 | 1,077.50 | 1,077.50 | 533,296 |
| 08 abr 2024 | 1,050.00 | 1,077.00 | 1,033.15 | 1,068.10 | 1,068.10 | 700,422 |
| 05 abr 2024 | 1,019.00 | 1,029.25 | 970.00 | 1,027.20 | 1,027.20 | 563,905 |
| 04 abr 2024 | 993.00 | 1,015.00 | 971.50 | 975.65 | 975.65 | 644,339 |
| 03 abr 2024 | 978.70 | 1,006.00 | 950.00 | 991.15 | 991.15 | 749,944 |
| 27 mar 2024 | 1,013.60 | 1,027.50 | 1,010.00 | 1,021.10 | 1,021.10 | 549,961 |
| 26 mar 2024 | 1,010.00 | 1,029.95 | 990.65 | 1,015.50 | 1,015.50 | 522,590 |
| 25 mar 2024 | 1,010.00 | 1,049.65 | 1,000.05 | 1,004.65 | 1,004.65 | 915,229 |
| 22 mar 2024 | 1,014.00 | 1,014.00 | 986.20 | 1,001.60 | 1,001.60 | 295,347 |
| 21 mar 2024 | 970.00 | 1,023.20 | 946.10 | 1,016.95 | 1,016.95 | 751,393 |
| 20 mar 2024 | 912.00 | 967.70 | 902.00 | 963.70 | 963.70 | 280,469 |
| 19 mar 2024 | 921.00 | 946.00 | 901.85 | 911.30 | 911.30 | 412,025 |
| 18 mar 2024 | 862.00 | 919.80 | 848.65 | 917.75 | 917.75 | 689,986 |
| 15 mar 2024 | 864.00 | 864.50 | 837.90 | 859.05 | 859.05 | 189,056 |
| 14 mar 2024 | 861.00 | 870.60 | 844.45 | 863.25 | 863.25 | 144,945 |
| 13 mar 2024 | 835.00 | 875.00 | 825.00 | 853.10 | 853.10 | 442,969 |
| 12 mar 2024 | 782.00 | 834.00 | 782.00 | 824.05 | 824.05 | 177,028 |
| 11 mar 2024 | 816.00 | 816.00 | 759.25 | 781.45 | 781.45 | 174,931 |
| 08 mar 2024 | 819.90 | 819.90 | 791.00 | 813.90 | 813.90 | 156,932 |
| 07 mar 2024 | 820.00 | 820.00 | 775.00 | 790.15 | 790.15 | 80,068 |
| 06 mar 2024 | 810.00 | 824.80 | 776.50 | 796.25 | 796.25 | 134,902 |
| 05 mar 2024 | 850.00 | 850.00 | 807.05 | 816.00 | 816.00 | 132,515 |
| 04 mar 2024 | 875.00 | 889.25 | 825.50 | 828.25 | 828.25 | 128,055 |
| 01 mar 2024 | 830.00 | 848.00 | 815.00 | 841.25 | 841.25 | 177,702 |
| 29 feb 2024 | 840.00 | 850.00 | 810.00 | 819.95 | 819.95 | 270,280 |
| 28 feb 2024 | 889.00 | 910.00 | 830.55 | 832.35 | 832.35 | 399,408 |
| 27 feb 2024 | 926.00 | 955.00 | 860.50 | 885.35 | 885.35 | 202,460 |
| 26 feb 2024 | 977.00 | 1,022.00 | 914.15 | 928.05 | 928.05 | 477,264 |
| 23 feb 2024 | 970.00 | 1,029.00 | 935.55 | 976.60 | 976.60 | 539,934 |
| 22 feb 2024 | 942.00 | 995.45 | 942.00 | 980.00 | 980.00 | 330,105 |
| 21 feb 2024 | 995.00 | 1,000.00 | 942.00 | 942.15 | 942.15 | 402,100 |
| 20 feb 2024 | 1,000.00 | 1,012.40 | 970.00 | 984.05 | 984.05 | 361,454 |
| 19 feb 2024 | 970.00 | 1,010.00 | 910.00 | 995.80 | 995.80 | 59,087 |
| 16 feb 2024 | 1,000.00 | 1,000.00 | 936.25 | 970.00 | 970.00 | 251,389 |
| 15 feb 2024 | 980.00 | 1,001.00 | 955.50 | 983.85 | 983.85 | 584,865 |
| 14 feb 2024 | 995.00 | 1,029.00 | 955.00 | 975.05 | 975.05 | 494,498 |
| 09 feb 2024 | 963.50 | 1,001.05 | 921.00 | 983.85 | 983.85 | 407,525 |
| 08 feb 2024 | 1,030.00 | 1,030.00 | 961.00 | 963.35 | 963.35 | 402,243 |
| 07 feb 2024 | 1,000.00 | 1,005.85 | 900.00 | 999.75 | 999.75 | 240,040 |
| 06 feb 2024 | 1,100.00 | 1,141.00 | 1,005.00 | 1,024.30 | 1,024.30 | 92,993 |
| 05 feb 2024 | 1,136.00 | 1,170.00 | 1,050.05 | 1,078.25 | 1,078.25 | 154,124 |
| 02 feb 2024 | 1,140.00 | 1,199.00 | 1,121.40 | 1,131.15 | 1,131.15 | 109,097 |
| 01 feb 2024 | 1,100.00 | 1,145.00 | 1,090.00 | 1,132.15 | 1,132.15 | 68,869 |
| 31 ene 2024 | 1,104.00 | 1,118.00 | 1,075.90 | 1,100.00 | 1,100.00 | 136,154 |
| 30 ene 2024 | 1,081.00 | 1,125.00 | 1,072.00 | 1,081.05 | 1,081.05 | 121,955 |
| 29 ene 2024 | 1,099.00 | 1,180.00 | 1,000.00 | 1,070.95 | 1,070.95 | 54,600 |
| 26 ene 2024 | 1,170.00 | 1,200.00 | 1,087.30 | 1,095.90 | 1,095.90 | 100,131 |
| 25 ene 2024 | 1,140.00 | 1,190.00 | 1,088.00 | 1,165.40 | 1,165.40 | 198,908 |
| 24 ene 2024 | 1,130.00 | 1,153.40 | 1,110.25 | 1,120.70 | 1,120.70 | 82,310 |
| 23 ene 2024 | 1,190.00 | 1,198.90 | 1,127.00 | 1,127.70 | 1,127.70 | 487,284 |
| 22 ene 2024 | 1,110.00 | 1,198.50 | 1,101.00 | 1,184.95 | 1,184.95 | 433,945 |
| 19 ene 2024 | 1,049.00 | 1,100.00 | 1,049.00 | 1,099.30 | 1,099.30 | 298,072 |
| 18 ene 2024 | 1,050.00 | 1,099.00 | 1,035.00 | 1,039.10 | 1,039.10 | 357,737 |
| 17 ene 2024 | 1,010.00 | 1,057.00 | 990.00 | 1,035.15 | 1,035.15 | 299,615 |
| 16 ene 2024 | 1,030.00 | 1,035.00 | 985.00 | 1,011.10 | 1,011.10 | 356,967 |
| 15 ene 2024 | 971.50 | 1,039.95 | 953.50 | 1,020.65 | 1,020.65 | 136,597 |
| 12 ene 2024 | 977.00 | 1,000.00 | 960.00 | 971.50 | 971.50 | 324,933 |
| 11 ene 2024 | 980.00 | 1,018.95 | 951.50 | 976.60 | 976.60 | 302,418 |
| 10 ene 2024 | 968.00 | 995.00 | 959.00 | 974.35 | 974.35 | 410,729 |
| 09 ene 2024 | 995.00 | 1,055.00 | 951.00 | 958.45 | 958.45 | 433,548 |
| 08 ene 2024 | 937.00 | 996.00 | 910.00 | 993.70 | 993.70 | 338,158 |
| 05 ene 2024 | 925.95 | 955.00 | 888.00 | 918.75 | 918.75 | 138,890 |
| 04 ene 2024 | 868.00 | 926.05 | 868.00 | 920.15 | 920.15 | 203,835 |
| 03 ene 2024 | 849.00 | 873.95 | 822.00 | 869.40 | 869.40 | 170,301 |
| 02 ene 2024 | 854.50 | 870.00 | 812.05 | 847.45 | 847.45 | 76,017 |
| 29 dic 2023 | 824.00 | 856.50 | 796.00 | 854.35 | 854.35 | 103,217 |
| 28 dic 2023 | 810.00 | 840.00 | 795.00 | 820.60 | 820.60 | 250,272 |
| 27 dic 2023 | 822.10 | 846.00 | 800.05 | 809.55 | 809.55 | 56,045 |
| 26 dic 2023 | 862.00 | 862.50 | 815.00 | 822.10 | 822.10 | 147,469 |
| 22 dic 2023 | 860.00 | 869.00 | 822.05 | 849.80 | 849.80 | 119,814 |
| 21 dic 2023 | 914.00 | 920.00 | 835.50 | 849.55 | 849.55 | 154,386 |
| 20 dic 2023 | 874.00 | 900.00 | 865.00 | 877.30 | 877.30 | 344,382 |
| 19 dic 2023 | 894.50 | 920.00 | 862.20 | 867.70 | 867.70 | 345,280 |
| 18 dic 2023 | 899.00 | 928.95 | 840.00 | 879.15 | 879.15 | 340,557 |
| 15 dic 2023 | 947.00 | 964.00 | 900.00 | 903.70 | 903.70 | 307,196 |
| 14 dic 2023 | 935.00 | 968.00 | 898.00 | 939.85 | 939.85 | 200,092 |
| 13 dic 2023 | 941.00 | 960.00 | 915.00 | 938.20 | 938.20 | 367,410 |
| 12 dic 2023 | 928.50 | 945.00 | 912.00 | 930.90 | 930.90 | 442,121 |
| 11 dic 2023 | 895.00 | 939.00 | 870.00 | 900.85 | 900.85 | 378,224 |
| 07 dic 2023 | 865.00 | 930.00 | 850.00 | 891.75 | 891.75 | 230,215 |
| 06 dic 2023 | 846.00 | 906.00 | 835.00 | 865.20 | 865.20 | 513,689 |
| 05 dic 2023 | 861.90 | 866.00 | 786.00 | 844.80 | 844.80 | 361,078 |
| 04 dic 2023 | 842.00 | 897.00 | 841.00 | 861.90 | 861.90 | 319,172 |
| 01 dic 2023 | 788.00 | 860.00 | 749.00 | 843.05 | 843.05 | 417,337 |
| *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.