BYMA · ARS

Datos históricos de IRSA Inversiones y Representaciones Sociedad Anónima

IRSA Inversiones y Representaciones Sociedad Anónima · IRSA.BA

ARS 2,215.00

▼ -15.00 (-0.67%)

Última operación · 9/10/2026, 19:56:18 UTC

Variación en el periodo
+25.85%
Máximo
US$2,870.00
28 de enero de 2026
Mínimo
US$1,700.00
16 de octubre de 2025
Volumen medio diario
0.15 M

Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20262,205.002,230.002,170.002,215.00−0.67%25,099
8 oct 20262,300.002,300.002,200.002,230.00−1.33%51,987
7 oct 20262,285.002,305.002,240.002,260.00−1.95%42,387
6 oct 20262,190.002,315.002,190.002,305.00+3.13%54,228
5 oct 20262,160.002,260.002,150.002,235.00+3.00%52,760
2 oct 20262,210.002,210.002,140.002,170.00+0.70%104,371
1 oct 20262,265.002,265.002,120.002,155.00−5.07%136,286
30 sep 20262,260.002,295.002,210.002,270.00+0.67%63,722
29 sep 20262,300.002,320.002,245.002,255.00−1.96%43,205
28 sep 20262,395.002,440.002,300.002,300.00−3.77%89,782
25 sep 20262,395.002,410.002,355.002,390.00+0.42%52,925
24 sep 20262,415.002,450.002,370.002,380.00−1.65%79,477
23 sep 20262,425.002,460.002,390.002,420.00−1.43%58,640
22 sep 20262,460.002,495.002,405.002,455.00−1.01%108,470
21 sep 20262,460.002,510.002,450.002,480.000.00%65,867
18 sep 20262,510.002,565.002,475.002,480.00−2.75%112,056
17 sep 20262,475.002,585.002,430.002,550.00+3.66%106,354
16 sep 20262,440.002,480.002,415.002,460.00+0.41%146,318
15 sep 20262,445.002,460.002,385.002,450.000.00%161,827
14 sep 20262,500.002,500.002,410.002,450.00−1.01%106,091
11 sep 20262,490.002,520.002,450.002,475.00−0.40%60,283
10 sep 20262,460.002,530.002,460.002,485.00+1.43%82,353
9 sep 20262,400.002,520.002,355.002,450.00+2.08%95,216
8 sep 20262,370.002,430.002,355.002,400.00+1.27%75,189
7 sep 20262,490.002,490.002,325.002,370.00−1.25%53,151
4 sep 20262,365.002,455.002,360.002,400.00+0.42%40,759
3 sep 20262,445.002,460.002,385.002,390.00−1.65%105,945
2 sep 20262,415.002,440.002,360.002,430.00+1.25%179,373
1 sep 20262,340.002,435.002,340.002,400.000.00%42,201
31 ago 20262,345.002,400.002,325.002,400.00+2.35%67,020

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.