XNYS
Datos históricos de IRSA Inversiones y Representaciones Sociedad Anónima
IRSA Inversiones y Representaciones Sociedad Anónima · IRS
$13.82
▲ +0.16 (+1.17%)
Última operación · 10/10/2026, 21:33:54 UTC
- Variación en el periodo
- +12.06%
- Máximo
- US$19.14
- 30 de enero de 2026
- Mínimo
- US$11.17
- 20 de octubre de 2025
- Volumen medio diario
- 0.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.78 | 13.78 | 13.43 | 13.66 | −1.37% | 214,879.761 |
| 8 oct 2026 | 13.90 | 14.15 | 13.69 | 13.85 | −1.00% | 59,996.933 |
| 7 oct 2026 | 14.12 | 14.30 | 13.94 | 13.99 | −1.96% | 160,802.598 |
| 6 oct 2026 | 14.06 | 14.40 | 14.06 | 14.27 | +2.29% | 175,561.149 |
| 5 oct 2026 | 13.41 | 14.10 | 13.41 | 13.95 | +4.42% | 157,664.98 |
| 2 oct 2026 | 13.36 | 13.53 | 13.23 | 13.36 | +1.21% | 162,373.541 |
| 1 oct 2026 | 13.55 | 13.84 | 13.11 | 13.20 | −5.17% | 563,442.112 |
| 30 sep 2026 | 14.04 | 14.17 | 13.79 | 13.92 | −0.36% | 177,165.337 |
| 29 sep 2026 | 14.23 | 14.26 | 13.92 | 13.97 | −1.90% | 216,215.578 |
| 28 sep 2026 | 14.65 | 14.93 | 14.23 | 14.24 | −3.46% | 125,275.209 |
| 25 sep 2026 | 14.89 | 14.93 | 14.60 | 14.75 | −0.34% | 132,403.488 |
| 24 sep 2026 | 15.09 | 15.27 | 14.68 | 14.80 | −2.05% | 144,774.355 |
| 23 sep 2026 | 15.28 | 15.38 | 14.92 | 15.11 | −1.82% | 128,373.795 |
| 22 sep 2026 | 15.56 | 15.84 | 15.05 | 15.39 | −1.35% | 211,351.013 |
| 21 sep 2026 | 15.62 | 15.70 | 15.33 | 15.60 | +0.84% | 236,379.685 |
| 18 sep 2026 | 15.98 | 16.40 | 15.45 | 15.47 | −3.43% | 108,569.116 |
| 17 sep 2026 | 15.50 | 16.23 | 15.31 | 16.02 | +4.03% | 196,176.169 |
| 16 sep 2026 | 15.45 | 15.57 | 15.16 | 15.40 | +0.26% | 107,014.796 |
| 15 sep 2026 | 15.23 | 15.44 | 15.00 | 15.36 | +0.66% | 161,900.892 |
| 14 sep 2026 | 15.51 | 15.64 | 15.10 | 15.26 | −1.80% | 215,511.253 |
| 11 sep 2026 | 15.66 | 15.70 | 15.40 | 15.54 | −0.19% | 201,109.252 |
| 10 sep 2026 | 15.50 | 15.95 | 15.40 | 15.57 | +0.71% | 424,020.418 |
| 9 sep 2026 | 15.03 | 15.93 | 14.85 | 15.46 | +2.32% | 544,777.356 |
| 8 sep 2026 | 15.09 | 15.33 | 14.85 | 15.11 | −0.33% | 83,947.256 |
| 4 sep 2026 | 14.58 | 15.49 | 14.58 | 15.16 | +0.53% | 164,635.025 |
| 3 sep 2026 | 15.40 | 15.50 | 15.03 | 15.08 | −1.37% | 80,537.422 |
| 2 sep 2026 | 15.01 | 15.39 | 14.97 | 15.29 | +1.73% | 69,154.933 |
| 1 sep 2026 | 14.88 | 15.18 | 14.82 | 15.03 | +0.47% | 74,137.013 |
| 31 ago 2026 | 14.70 | 15.00 | 14.54 | 14.96 | +2.19% | 262,124.016 |
| 28 ago 2026 | 14.98 | 15.26 | 14.52 | 14.64 | −1.88% | 112,534.388 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.