Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IRSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 33.54 | -0.35 | -1.02% | 33.60 | 33.665 | 33.185 | 593 |
| 18 Jul 2024 | 33.885 | -0.08 | -0.22% | 34.10 | 34.175 | 33.82 | 516 |
| 17 Jul 2024 | 33.96 | -0.75 | -2.16% | 34.42 | 36.50 | 33.83 | 269 |
| 16 Jul 2024 | 34.71 | 0.31 | 0.92% | 34.50 | 34.71 | 34.39 | 26,679 |
| 15 Jul 2024 | 34.395 | -0.57 | -1.63% | 34.68 | 36.50 | 34.11 | 14,062 |
| 12 Jul 2024 | 34.965 | 0.29 | 0.82% | 34.965 | 34.965 | 34.965 | 0 |
| 11 Jul 2024 | 34.68 | 0.45 | 1.30% | 34.68 | 34.68 | 34.68 | 3 |
| 10 Jul 2024 | 34.235 | 0.14 | 0.43% | 34.36 | 34.415 | 34.16 | 12 |
| 09 Jul 2024 | 34.09 | -0.33 | -0.96% | 34.11 | 34.535 | 34.00 | 97 |
| 08 Jul 2024 | 34.42 | 0.31 | 0.91% | 34.47 | 34.47 | 34.30 | 4,088 |
| 05 Jul 2024 | 34.11 | -0.04 | -0.12% | 34.30 | 36.475 | 33.795 | 22,535 |
| 04 Jul 2024 | 34.15 | 0.41 | 1.22% | 34.00 | 34.33 | 33.525 | 1,956 |
| 03 Jul 2024 | 33.74 | 1.00 | 3.05% | 33.48 | 33.875 | 33.32 | 22 |
| 02 Jul 2024 | 32.74 | -0.70 | -2.08% | 32.96 | 33.055 | 32.60 | 45,485 |
| 01 Jul 2024 | 33.435 | -0.07 | -0.22% | 33.81 | 34.17 | 33.405 | 2,717 |
| 28 Jun 2024 | 33.51 | 0.91 | 2.78% | 33.59 | 33.59 | 33.47 | 787 |
| 27 Jun 2024 | 32.605 | -0.68 | -2.04% | 32.90 | 33.12 | 32.525 | 37,015 |
| 26 Jun 2024 | 33.285 | -0.07 | -0.19% | 33.44 | 33.875 | 33.235 | 6,233 |
| 25 Jun 2024 | 33.35 | -0.65 | -1.91% | 33.66 | 33.775 | 33.305 | 1,973 |
| 24 Jun 2024 | 34.00 | -0.16 | -0.47% | 34.09 | 34.27 | 33.325 | 10,470 |
| 21 Jun 2024 | 34.16 | 0.16 | 0.47% | 34.42 | 36.69 | 34.02 | 2,465 |
| 20 Jun 2024 | 34.00 | -0.79 | -2.27% | 34.71 | 36.495 | 33.90 | 1,874 |
| 19 Jun 2024 | 34.79 | 0.92 | 2.72% | 34.13 | 36.50 | 34.025 | 16,640 |
| 18 Jun 2024 | 33.87 | 1.63 | 5.06% | 32.49 | 33.87 | 32.475 | 48,892 |
| 17 Jun 2024 | 32.24 | 0.48 | 1.51% | 31.92 | 32.885 | 31.91 | 955 |
| 14 Jun 2024 | 31.76 | 0.61 | 1.96% | 31.29 | 32.86 | 31.26 | 111,240 |
| 13 Jun 2024 | 31.15 | -0.49 | -1.53% | 31.46 | 32.29 | 31.055 | 880 |
| 12 Jun 2024 | 31.635 | 1.08 | 3.52% | 30.82 | 32.505 | 30.475 | 18 |
| 11 Jun 2024 | 30.56 | -0.03 | -0.10% | 30.56 | 30.56 | 30.56 | 0 |
| 10 Jun 2024 | 30.59 | 0.22 | 0.72% | 30.50 | 31.88 | 30.125 | 500 |
| 07 Jun 2024 | 30.37 | -0.24 | -0.78% | 30.37 | 30.455 | 30.31 | 250 |
| 06 Jun 2024 | 30.61 | 0.04 | 0.15% | 30.63 | 30.78 | 30.255 | 39,925 |
| 05 Jun 2024 | 30.565 | -0.35 | -1.12% | 30.41 | 31.97 | 30.31 | 27 |
| 04 Jun 2024 | 30.91 | -0.84 | -2.65% | 31.14 | 31.26 | 30.85 | 79,320 |
| 03 Jun 2024 | 31.75 | 1.21 | 3.96% | 31.13 | 32.865 | 30.72 | 40 |
| 31 May 2024 | 30.54 | -0.86 | -2.74% | 30.77 | 32.495 | 30.335 | 50,184 |
| 30 May 2024 | 31.40 | -0.72 | -2.24% | 31.40 | 31.40 | 31.40 | 39,634 |
| 29 May 2024 | 32.12 | -0.59 | -1.79% | 32.74 | 33.275 | 32.12 | 93,173 |
| 28 May 2024 | 32.705 | 0.05 | 0.14% | 32.74 | 33.34 | 32.465 | 38 |
| 24 May 2024 | 32.66 | 0.07 | 0.23% | 32.42 | 33.33 | 32.225 | 1 |
| 23 May 2024 | 32.585 | -0.74 | -2.22% | 32.89 | 33.56 | 32.47 | 244 |
| 22 May 2024 | 33.325 | -0.42 | -1.23% | 33.50 | 33.795 | 33.215 | 6 |
| 21 May 2024 | 33.74 | 0.19 | 0.57% | 33.34 | 33.82 | 33.22 | 899 |
| 20 May 2024 | 33.55 | 0.25 | 0.75% | 33.55 | 33.55 | 33.55 | 60 |
| 17 May 2024 | 33.30 | -0.02 | -0.05% | 33.30 | 33.30 | 33.30 | 0 |
| 16 May 2024 | 33.315 | 0.10 | 0.32% | 33.18 | 33.62 | 33.105 | 54 |
| 15 May 2024 | 33.21 | 0.63 | 1.92% | 32.68 | 33.315 | 31.995 | 473 |
| 14 May 2024 | 32.585 | -0.01 | -0.03% | 32.585 | 32.585 | 32.585 | 0 |
| 13 May 2024 | 32.595 | 0.13 | 0.42% | 32.70 | 33.67 | 32.245 | 18,074 |
| 10 May 2024 | 32.46 | 0.57 | 1.77% | 32.39 | 33.70 | 32.315 | 600 |
| 09 May 2024 | 31.895 | 0.36 | 1.13% | 31.53 | 32.075 | 31.385 | 1,013 |
| 08 May 2024 | 31.54 | -0.23 | -0.71% | 31.54 | 31.54 | 31.54 | 0 |
| 07 May 2024 | 31.765 | 0.29 | 0.92% | 31.83 | 31.83 | 31.74 | 7 |
| 03 May 2024 | 31.475 | 0.44 | 1.40% | 31.38 | 33.255 | 31.18 | 2,053 |
| 02 May 2024 | 31.04 | 0.17 | 0.55% | 31.49 | 32.86 | 30.635 | 8 |
| 01 May 2024 | 30.87 | 0.09 | 0.28% | 30.87 | 30.87 | 30.87 | 0 |
| 30 Abr 2024 | 30.785 | -0.41 | -1.30% | 30.785 | 30.785 | 30.785 | 0 |
| 29 Abr 2024 | 31.19 | 0.81 | 2.65% | 31.19 | 31.19 | 31.19 | 0 |
| 26 Abr 2024 | 30.385 | 0.88 | 2.97% | 30.00 | 32.575 | 29.86 | 1,813 |
| 25 Abr 2024 | 29.51 | 0.06 | 0.20% | 29.35 | 32.095 | 29.08 | 10,424 |
| 24 Abr 2024 | 29.45 | -0.14 | -0.46% | 29.45 | 29.45 | 29.45 | 0 |
| 23 Abr 2024 | 29.585 | 0.40 | 1.37% | 29.585 | 29.585 | 29.585 | 0 |
